Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.38 | 13.38 | 13.20 | 13.23 | 31,931 | -0.09(-0.66%) |
Mar 27, 2013 | 13.16 | 13.45 | 13.10 | 13.32 | 49,304 | +0.18(+1.40%) |
Mar 26, 2013 | 13.22 | 13.22 | 12.86 | 13.13 | 28,897 | -0.12(-0.88%) |
Mar 25, 2013 | 13.49 | 13.54 | 13.22 | 13.25 | 51,885 | -0.26(-1.94%) |
Mar 22, 2013 | 13.47 | 13.52 | 13.39 | 13.51 | 29,100 | +0.06(+0.43%) |
Mar 21, 2013 | 13.45 | 13.50 | 13.31 | 13.45 | 17,832 | -0.04(-0.29%) |
Mar 20, 2013 | 13.42 | 13.53 | 13.33 | 13.49 | 46,183 | +0.13(+0.94%) |
Mar 19, 2013 | 13.32 | 13.42 | 13.20 | 13.37 | 54,153 | +0.02(+0.15%) |
Mar 18, 2013 | 13.13 | 13.39 | 13.10 | 13.35 | 63,232 | +0.18(+1.40%) |
Mar 15, 2013 | 13.20 | 13.35 | 13.02 | 13.16 | 123,307 | -0.09(-0.66%) |
Mar 14, 2013 | 12.78 | 13.27 | 12.78 | 13.25 | 67,391 | +0.07(+0.52%) |
Mar 13, 2013 | 13.07 | 13.19 | 12.91 | 13.18 | 34,412 | +0.14(+1.04%) |
Mar 12, 2013 | 12.97 | 13.08 | 12.86 | 13.05 | 50,331 | +0.07(+0.52%) |
Mar 11, 2013 | 12.74 | 13.00 | 12.68 | 12.98 | 70,678 | +0.18(+1.44%) |
Mar 08, 2013 | 12.91 | 12.91 | 12.71 | 12.79 | 47,902 | -0.12(-0.90%) |
Mar 07, 2013 | 12.82 | 12.91 | 12.67 | 12.91 | 25,782 | +0.10(+0.76%) |
Mar 06, 2013 | 12.91 | 12.91 | 12.66 | 12.81 | 47,791 | -0.06(-0.45%) |
Mar 05, 2013 | 12.94 | 12.97 | 12.79 | 12.87 | 37,852 | -0.02(-0.15%) |
Mar 04, 2013 | 12.92 | 12.96 | 12.71 | 12.89 | 98,577 | -0.02(-0.15%) |
Mar 01, 2013 | 12.57 | 12.92 | 12.57 | 12.91 | 70,372 | +0.21(+1.68%) |
Feb 28, 2013 | 12.66 | 12.79 | 12.52 | 12.70 | 65,018 | +0.14(+1.08%) |
Feb 27, 2013 | 12.42 | 12.91 | 12.42 | 12.56 | 25,658 | +0.16(+1.25%) |
Feb 26, 2013 | 12.47 | 12.73 | 12.34 | 12.40 | 51,747 | +0.02(+0.16%) |
Feb 25, 2013 | 12.61 | 12.89 | 12.32 | 12.39 | 49,567 | -0.12(-0.93%) |
Feb 22, 2013 | 12.39 | 12.61 | 12.39 | 12.50 | 25,063 | +0.21(+1.73%) |
Feb 21, 2013 | 12.45 | 12.84 | 12.11 | 12.29 | 46,229 | -0.20(-1.63%) |
Feb 20, 2013 | 12.64 | 12.78 | 12.33 | 12.49 | 69,087 | -0.10(-0.77%) |
Feb 19, 2013 | 12.12 | 12.87 | 12.03 | 12.59 | 138,436 | +0.70(+5.87%) |
Feb 15, 2013 | 11.51 | 12.03 | 11.41 | 11.89 | 140,993 | +0.57(+5.05%) |
Feb 14, 2013 | 11.32 | 11.39 | 11.12 | 11.32 | 68,760 | +0.11(+0.95%) |
Feb 13, 2013 | 10.95 | 11.25 | 10.87 | 11.21 | 23,830 | +0.31(+2.85%) |
Feb 12, 2013 | 10.85 | 11.02 | 10.75 | 10.90 | 44,255 | +0.04(+0.36%) |
Feb 11, 2013 | 11.08 | 11.26 | 10.75 | 10.86 | 28,517 | -0.12(-1.06%) |
Feb 08, 2013 | 11.14 | 11.14 | 10.97 | 10.98 | 19,773 | -0.13(-1.13%) |
Feb 07, 2013 | 11.09 | 11.14 | 11.08 | 11.11 | 23,795 | +0.01(+0.09%) |
Feb 06, 2013 | 11.03 | 11.14 | 10.98 | 11.10 | 6,796 | +0.10(+0.88%) |
Feb 04, 2013 | 11.09 | 11.14 | 10.95 | 11.00 | 48,836 | -0.09(-0.79%) |
Feb 01, 2013 | 11.01 | 11.14 | 10.93 | 11.09 | 63,501 | +0.16(+1.42%) |
Jan 31, 2013 | 10.70 | 11.09 | 10.70 | 10.93 | 15,542 | +0.17(+1.62%) |
Jan 30, 2013 | 11.00 | 11.08 | 10.66 | 10.76 | 64,716 | -0.22(-2.03%) |
Jan 29, 2013 | 10.73 | 11.04 | 10.73 | 10.98 | 34,139 | +0.27(+2.53%) |
Jan 28, 2013 | 10.50 | 10.79 | 10.50 | 10.71 | 100,532 | +0.24(+2.32%) |
Jan 25, 2013 | 10.52 | 10.60 | 10.32 | 10.47 | 47,545 | -0.02(-0.19%) |
Jan 24, 2013 | 10.36 | 10.52 | 10.28 | 10.49 | 35,450 | +0.10(+0.93%) |
Jan 23, 2013 | 10.51 | 10.53 | 10.37 | 10.39 | 75,952 | -0.05(-0.46%) |
Jan 22, 2013 | 10.43 | 10.58 | 10.40 | 10.44 | 24,537 | +0.06(+0.56%) |
Jan 18, 2013 | 10.27 | 10.60 | 10.20 | 10.38 | 35,596 | +0.07(+0.66%) |
Jan 17, 2013 | 10.23 | 10.31 | 10.09 | 10.31 | 38,198 | +0.22(+2.21%) |
Jan 16, 2013 | 10.23 | 10.37 | 10.08 | 10.09 | 23,670 | -0.14(-1.33%) |
Jan 15, 2013 | 10.27 | 10.34 | 10.11 | 10.22 | 20,250 | -0.02(-0.19%) |
Jan 14, 2013 | 10.40 | 10.46 | 10.18 | 10.24 | 17,256 | -0.07(-0.66%) |
Jan 11, 2013 | 10.42 | 10.42 | 10.27 | 10.31 | 33,527 | -0.07(-0.65%) |
Jan 10, 2013 | 10.23 | 10.59 | 10.08 | 10.38 | 27,501 | +0.17(+1.71%) |
Jan 09, 2013 | 10.20 | 10.38 | 10.14 | 10.20 | 22,328 | +0.12(+1.15%) |
Jan 08, 2013 | 10.50 | 10.56 | 10.06 | 10.09 | 22,846 | -0.37(-3.52%) |
Jan 07, 2013 | 10.71 | 10.71 | 10.36 | 10.46 | 38,306 | -0.05(-0.46%) |
Jan 04, 2013 | 10.29 | 10.58 | 10.01 | 10.51 | 27,735 | +0.29(+2.85%) |
Jan 03, 2013 | 10.05 | 10.22 | 9.935 | 10.21 | 31,994 | +0.26(+2.63%) |