Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.69 | 11.69 | 11.69 | 0 | -0.19(-1.60%) | |
Mar 27, 2013 | 11.87 | 11.88 | 11.85 | 11.88 | 5,340 | -0.08(-0.67%) |
Mar 26, 2013 | 11.96 | 11.96 | 11.96 | 52 | +0.00(+0.00%) | |
Mar 25, 2013 | 11.97 | 12.04 | 11.96 | 11.96 | 1,974 | -0.20(-1.64%) |
Mar 22, 2013 | 12.16 | 12.16 | 12.16 | 0 | +0.00(+0.00%) | |
Mar 21, 2013 | 12.16 | 12.16 | 12.16 | 12.16 | 1,000 | +0.17(+1.42%) |
Mar 20, 2013 | 12.00 | 12.00 | 11.99 | 11.99 | 6,142 | -0.16(-1.32%) |
Mar 19, 2013 | 12.15 | 12.15 | 12.15 | 12.15 | 167 | +0.14(+1.17%) |
Mar 18, 2013 | 12.10 | 12.10 | 12.01 | 12.01 | 914 | +0.07(+0.59%) |
Mar 15, 2013 | 12.00 | 12.01 | 11.94 | 11.94 | 2,331 | -0.10(-0.83%) |
Mar 14, 2013 | 12.04 | 12.04 | 12.04 | 12.04 | 392 | -0.21(-1.71%) |
Mar 13, 2013 | 12.25 | 12.25 | 12.25 | 12.25 | 1,092 | +0.08(+0.66%) |
Mar 12, 2013 | 12.19 | 12.19 | 12.17 | 12.17 | 1,752 | +0.11(+0.91%) |
Mar 11, 2013 | 12.06 | 12.06 | 12.06 | 12.06 | 662 | +0.00(+0.00%) |
Mar 08, 2013 | 11.98 | 12.06 | 11.98 | 12.06 | 6,100 | +0.00(+0.00%) |
Mar 07, 2013 | 12.09 | 12.09 | 12.06 | 12.06 | 2,550 | -0.02(-0.17%) |
Mar 06, 2013 | 12.13 | 12.13 | 12.08 | 12.08 | 5,517 | +0.09(+0.75%) |
Mar 05, 2013 | 12.16 | 12.16 | 11.99 | 11.99 | 548 | +0.09(+0.76%) |
Mar 04, 2013 | 11.90 | 11.90 | 11.90 | 40 | +0.00(+0.00%) | |
Mar 01, 2013 | 11.95 | 11.97 | 11.90 | 11.90 | 2,532 | -0.02(-0.17%) |
Feb 28, 2013 | 12.00 | 12.02 | 11.92 | 11.92 | 4,800 | -0.20(-1.65%) |
Feb 27, 2013 | 12.18 | 12.18 | 12.12 | 12.12 | 1,368 | +0.00(+0.00%) |
Feb 26, 2013 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.24(+2.02%) |
Feb 22, 2013 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Feb 21, 2013 | 11.90 | 11.90 | 11.86 | 11.88 | 3,524 | +0.06(+0.51%) |
Feb 20, 2013 | 11.93 | 11.93 | 11.81 | 11.82 | 9,502 | -0.29(-2.39%) |
Feb 19, 2013 | 12.07 | 12.12 | 12.07 | 12.11 | 3,850 | -0.11(-0.90%) |
Feb 15, 2013 | 12.22 | 12.22 | 12.22 | 0 | -0.19(-1.53%) | |
Feb 14, 2013 | 12.60 | 12.60 | 12.39 | 12.41 | 8,005 | -0.14(-1.12%) |
Feb 13, 2013 | 12.61 | 12.61 | 12.55 | 12.55 | 1,140 | -0.15(-1.18%) |
Feb 12, 2013 | 12.60 | 12.70 | 12.60 | 12.70 | 630 | +0.02(+0.16%) |
Feb 11, 2013 | 12.70 | 12.70 | 12.68 | 12.68 | 710 | -0.17(-1.32%) |
Feb 08, 2013 | 12.82 | 12.92 | 12.82 | 12.85 | 465 | +0.07(+0.55%) |
Feb 07, 2013 | 12.79 | 12.84 | 12.78 | 12.78 | 4,364 | -0.15(-1.16%) |
Feb 06, 2013 | 12.93 | 12.93 | 12.93 | 12.93 | 1,131 | +0.01(+0.08%) |
Feb 04, 2013 | 12.92 | 12.92 | 12.92 | 12.92 | 305 | +0.15(+1.17%) |
Feb 01, 2013 | 12.77 | 12.77 | 12.77 | 69 | +0.00(+0.00%) | |
Jan 31, 2013 | 12.83 | 12.83 | 12.77 | 12.77 | 1,178 | -0.35(-2.67%) |
Jan 30, 2013 | 13.12 | 13.12 | 13.12 | 13.12 | 9,100 | +0.30(+2.34%) |
Jan 29, 2013 | 12.72 | 12.82 | 12.72 | 12.82 | 1,276 | +0.18(+1.42%) |
Jan 28, 2013 | 12.78 | 12.78 | 12.64 | 12.64 | 3,868 | -0.28(-2.17%) |
Jan 25, 2013 | 12.92 | 12.92 | 12.92 | 25 | +0.00(+0.00%) | |
Jan 24, 2013 | 13.03 | 13.03 | 12.92 | 12.92 | 1,608 | -0.23(-1.75%) |
Jan 23, 2013 | 13.10 | 13.15 | 13.10 | 13.15 | 1,171 | +0.14(+1.08%) |
Jan 22, 2013 | 13.01 | 13.01 | 13.01 | 13.01 | 232 | +0.00(+0.00%) |
Jan 21, 2013 | 12.97 | 13.01 | 12.97 | 13.01 | 885 | +0.13(+1.01%) |
Jan 18, 2013 | 12.94 | 12.94 | 12.88 | 12.88 | 718 | +0.16(+1.26%) |
Jan 17, 2013 | 12.57 | 12.82 | 12.57 | 12.72 | 5,239 | +0.00(+0.00%) |
Jan 16, 2013 | 12.68 | 12.72 | 12.68 | 12.72 | 7,967 | +0.26(+2.09%) |
Jan 15, 2013 | 12.46 | 12.46 | 12.46 | 0 | +0.00(+0.00%) | |
Jan 14, 2013 | 12.46 | 12.46 | 12.46 | 12.46 | 200 | +0.25(+2.05%) |
Jan 11, 2013 | 12.25 | 12.25 | 12.21 | 12.21 | 600 | -0.17(-1.37%) |
Jan 10, 2013 | 12.38 | 12.38 | 12.38 | 12.38 | 5,455 | +0.16(+1.31%) |
Jan 09, 2013 | 12.16 | 12.22 | 12.16 | 12.22 | 31,600 | -0.01(-0.08%) |
Jan 08, 2013 | 12.24 | 12.27 | 12.22 | 12.23 | 44,466 | +0.11(+0.91%) |
Jan 07, 2013 | 12.12 | 12.12 | 12.12 | 12.12 | 100 | -0.03(-0.25%) |
Jan 04, 2013 | 12.03 | 12.15 | 12.02 | 12.15 | 15,500 | -0.09(-0.74%) |
Jan 03, 2013 | 12.24 | 12.24 | 12.24 | 12.24 | 8,040 | -0.23(-1.84%) |