Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.47 | 11.53 | 11.36 | 11.39 | 174,348 | -0.05(-0.39%) |
Mar 27, 2013 | 11.26 | 11.52 | 11.21 | 11.44 | 129,307 | +0.14(+1.25%) |
Mar 26, 2013 | 11.45 | 11.59 | 11.28 | 11.30 | 289,824 | -0.08(-0.74%) |
Mar 25, 2013 | 11.49 | 11.52 | 11.36 | 11.38 | 165,817 | -0.06(-0.49%) |
Mar 22, 2013 | 11.54 | 11.61 | 11.43 | 11.44 | 146,096 | -0.08(-0.73%) |
Mar 21, 2013 | 11.54 | 11.66 | 11.52 | 11.52 | 105,086 | -0.09(-0.82%) |
Mar 20, 2013 | 11.67 | 11.72 | 11.57 | 11.62 | 62,646 | +0.02(+0.19%) |
Mar 19, 2013 | 11.63 | 11.69 | 11.50 | 11.59 | 69,721 | +0.01(+0.10%) |
Mar 18, 2013 | 11.63 | 11.74 | 11.49 | 11.58 | 151,055 | -0.16(-1.33%) |
Mar 15, 2013 | 11.71 | 11.74 | 11.58 | 11.74 | 243,321 | +0.06(+0.48%) |
Mar 14, 2013 | 11.65 | 11.69 | 11.62 | 11.68 | 85,046 | +0.02(+0.14%) |
Mar 13, 2013 | 11.67 | 11.72 | 11.62 | 11.67 | 96,006 | +0.02(+0.14%) |
Mar 12, 2013 | 11.86 | 11.86 | 11.57 | 11.65 | 160,317 | -0.25(-2.11%) |
Mar 11, 2013 | 12.17 | 12.19 | 11.87 | 11.90 | 395,388 | -0.33(-2.69%) |
Mar 08, 2013 | 12.21 | 12.27 | 12.09 | 12.23 | 225,572 | +0.11(+0.87%) |
Mar 07, 2013 | 11.95 | 12.21 | 11.92 | 12.12 | 294,757 | +0.20(+1.64%) |
Mar 06, 2013 | 11.78 | 11.97 | 11.73 | 11.93 | 362,925 | +0.14(+1.18%) |
Mar 05, 2013 | 11.37 | 11.79 | 11.30 | 11.79 | 555,598 | +0.43(+3.78%) |
Mar 04, 2013 | 11.28 | 11.42 | 11.16 | 11.36 | 460,390 | +0.09(+0.84%) |
Mar 01, 2013 | 10.96 | 11.29 | 10.65 | 11.26 | 335,698 | +0.17(+1.51%) |
Feb 28, 2013 | 10.85 | 11.11 | 10.83 | 11.10 | 305,078 | +0.21(+1.90%) |
Feb 27, 2013 | 10.73 | 10.92 | 10.67 | 10.89 | 280,045 | +0.13(+1.19%) |
Feb 26, 2013 | 10.73 | 10.82 | 10.67 | 10.76 | 245,931 | +0.03(+0.31%) |
Feb 25, 2013 | 10.83 | 10.86 | 10.70 | 10.73 | 263,830 | -0.10(-0.93%) |
Feb 22, 2013 | 10.76 | 10.83 | 10.71 | 10.83 | 126,899 | +0.07(+0.67%) |
Feb 21, 2013 | 10.55 | 10.77 | 10.55 | 10.76 | 219,258 | +0.21(+2.01%) |
Feb 20, 2013 | 10.53 | 10.70 | 10.53 | 10.54 | 366,628 | +0.01(+0.05%) |
Feb 19, 2013 | 10.44 | 10.56 | 10.38 | 10.54 | 93,106 | +0.09(+0.91%) |
Feb 15, 2013 | 10.45 | 10.47 | 10.27 | 10.44 | 145,809 | +0.02(+0.21%) |
Feb 14, 2013 | 10.39 | 10.46 | 10.37 | 10.42 | 49,342 | -0.02(-0.21%) |
Feb 13, 2013 | 10.53 | 10.53 | 10.38 | 10.44 | 129,906 | -0.11(-1.06%) |
Feb 12, 2013 | 10.55 | 10.57 | 10.46 | 10.56 | 85,345 | +0.00(+0.00%) |
Feb 11, 2013 | 10.54 | 10.56 | 10.43 | 10.56 | 67,764 | +0.01(+0.11%) |
Feb 08, 2013 | 10.36 | 10.56 | 10.30 | 10.54 | 74,031 | +0.16(+1.56%) |
Feb 07, 2013 | 10.35 | 10.44 | 10.32 | 10.38 | 89,162 | +0.01(+0.05%) |
Feb 06, 2013 | 10.26 | 10.42 | 10.24 | 10.38 | 184,187 | +0.03(+0.27%) |
Feb 04, 2013 | 10.47 | 10.49 | 10.32 | 10.35 | 160,965 | -0.17(-1.59%) |
Feb 01, 2013 | 10.55 | 10.69 | 10.47 | 10.52 | 133,274 | -0.02(-0.21%) |
Jan 31, 2013 | 10.55 | 10.61 | 10.42 | 10.54 | 99,776 | -0.01(-0.05%) |
Jan 30, 2013 | 10.65 | 10.69 | 10.48 | 10.54 | 88,544 | -0.15(-1.36%) |
Jan 29, 2013 | 10.65 | 10.83 | 10.57 | 10.69 | 185,560 | +0.03(+0.31%) |
Jan 28, 2013 | 10.35 | 10.67 | 10.33 | 10.66 | 192,043 | +0.28(+2.69%) |
Jan 25, 2013 | 10.39 | 10.44 | 10.32 | 10.38 | 111,349 | -0.02(-0.21%) |
Jan 24, 2013 | 10.34 | 10.45 | 10.30 | 10.40 | 85,210 | +0.04(+0.43%) |
Jan 23, 2013 | 10.54 | 10.55 | 10.34 | 10.35 | 152,764 | -0.23(-2.21%) |
Jan 22, 2013 | 10.55 | 10.59 | 10.42 | 10.59 | 139,931 | +0.01(+0.05%) |
Jan 18, 2013 | 10.47 | 10.58 | 10.35 | 10.58 | 144,627 | +0.08(+0.80%) |
Jan 17, 2013 | 10.39 | 10.51 | 10.34 | 10.50 | 133,465 | +0.12(+1.18%) |
Jan 16, 2013 | 10.38 | 10.40 | 10.29 | 10.38 | 317,148 | -0.04(-0.37%) |
Jan 15, 2013 | 10.38 | 10.47 | 10.28 | 10.42 | 134,476 | -0.01(-0.11%) |
Jan 14, 2013 | 10.35 | 10.43 | 10.34 | 10.43 | 120,425 | +0.03(+0.27%) |
Jan 11, 2013 | 10.33 | 10.40 | 10.29 | 10.40 | 145,177 | +0.09(+0.87%) |
Jan 10, 2013 | 10.47 | 10.47 | 10.26 | 10.31 | 182,365 | -0.15(-1.39%) |
Jan 09, 2013 | 10.35 | 10.49 | 10.31 | 10.45 | 227,449 | +0.09(+0.92%) |
Jan 08, 2013 | 10.21 | 10.59 | 10.21 | 10.36 | 127,935 | +0.11(+1.09%) |
Jan 07, 2013 | 10.14 | 10.26 | 10.13 | 10.25 | 86,730 | +0.09(+0.88%) |
Jan 04, 2013 | 10.10 | 10.25 | 10.04 | 10.16 | 139,453 | +0.09(+0.89%) |
Jan 03, 2013 | 10.14 | 10.20 | 10.03 | 10.07 | 132,389 | -0.08(-0.82%) |