Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.38 | 12.53 | 12.32 | 12.53 | 1,168,632 | +0.15(+1.22%) |
Mar 27, 2013 | 12.22 | 12.38 | 12.20 | 12.38 | 569,791 | +0.14(+1.15%) |
Mar 26, 2013 | 12.08 | 12.29 | 12.06 | 12.24 | 1,055,403 | -0.28(-2.25%) |
Mar 25, 2013 | 12.53 | 12.66 | 12.46 | 12.52 | 1,390,145 | +0.00(+0.04%) |
Mar 22, 2013 | 12.38 | 12.52 | 12.38 | 12.52 | 920,444 | +0.16(+1.26%) |
Mar 21, 2013 | 12.50 | 12.56 | 12.36 | 12.36 | 784,040 | -0.14(-1.13%) |
Mar 20, 2013 | 12.54 | 12.57 | 12.50 | 12.50 | 520,404 | +0.01(+0.12%) |
Mar 19, 2013 | 12.60 | 12.64 | 12.42 | 12.49 | 845,138 | -0.04(-0.35%) |
Mar 18, 2013 | 12.60 | 12.63 | 12.42 | 12.53 | 764,786 | -0.10(-0.81%) |
Mar 15, 2013 | 12.66 | 12.70 | 12.62 | 12.63 | 586,231 | -0.02(-0.19%) |
Mar 14, 2013 | 12.66 | 12.71 | 12.62 | 12.66 | 638,314 | +0.00(+0.04%) |
Mar 13, 2013 | 12.59 | 12.69 | 12.54 | 12.65 | 839,241 | +0.03(+0.23%) |
Mar 12, 2013 | 12.61 | 12.67 | 12.58 | 12.62 | 1,642,611 | +0.13(+1.05%) |
Mar 11, 2013 | 12.37 | 12.52 | 12.36 | 12.49 | 1,104,352 | +0.17(+1.42%) |
Mar 08, 2013 | 12.36 | 12.45 | 12.32 | 12.32 | 5,859,214 | -0.51(-3.97%) |
Mar 07, 2013 | 12.76 | 12.94 | 12.74 | 12.83 | 385,539 | +0.09(+0.72%) |
Mar 06, 2013 | 12.82 | 12.89 | 12.70 | 12.73 | 283,874 | -0.04(-0.30%) |
Mar 05, 2013 | 12.73 | 12.96 | 12.70 | 12.77 | 407,308 | +0.13(+1.04%) |
Mar 04, 2013 | 12.67 | 12.78 | 12.58 | 12.64 | 400,881 | +0.07(+0.54%) |
Mar 01, 2013 | 12.49 | 12.68 | 12.43 | 12.57 | 377,109 | +0.05(+0.39%) |
Feb 28, 2013 | 12.49 | 12.58 | 12.42 | 12.53 | 314,355 | +0.10(+0.78%) |
Feb 27, 2013 | 12.30 | 12.59 | 12.30 | 12.43 | 362,215 | +0.16(+1.27%) |
Feb 26, 2013 | 12.23 | 12.41 | 12.23 | 12.27 | 406,747 | -0.19(-1.56%) |
Feb 22, 2013 | 12.44 | 12.71 | 12.32 | 12.47 | 457,273 | +0.19(+1.58%) |
Feb 21, 2013 | 12.45 | 12.52 | 12.22 | 12.27 | 594,414 | -0.18(-1.44%) |
Feb 20, 2013 | 13.05 | 13.09 | 12.38 | 12.45 | 960,541 | -0.59(-4.54%) |
Feb 19, 2013 | 12.62 | 13.07 | 12.58 | 13.05 | 663,413 | +0.47(+3.71%) |
Feb 15, 2013 | 12.60 | 12.61 | 12.45 | 12.58 | 374,104 | +0.00(+0.04%) |
Feb 14, 2013 | 12.43 | 12.62 | 12.40 | 12.57 | 447,135 | +0.18(+1.49%) |
Feb 13, 2013 | 12.37 | 12.47 | 12.32 | 12.39 | 369,177 | +0.07(+0.59%) |
Feb 12, 2013 | 12.20 | 12.47 | 12.18 | 12.32 | 599,741 | +0.17(+1.44%) |
Feb 11, 2013 | 11.96 | 12.21 | 11.93 | 12.14 | 498,073 | +0.24(+2.00%) |
Feb 08, 2013 | 11.90 | 11.98 | 11.80 | 11.90 | 426,483 | +0.06(+0.49%) |
Feb 07, 2013 | 11.68 | 11.97 | 11.65 | 11.85 | 946,523 | +0.38(+3.35%) |
Feb 06, 2013 | 11.62 | 11.62 | 11.41 | 11.46 | 188,999 | +0.03(+0.25%) |
Feb 04, 2013 | 11.48 | 11.52 | 11.31 | 11.43 | 286,718 | -0.04(-0.38%) |
Feb 01, 2013 | 11.38 | 11.50 | 11.34 | 11.48 | 243,628 | +0.13(+1.16%) |
Jan 31, 2013 | 11.35 | 11.39 | 11.29 | 11.35 | 156,184 | +0.00(+0.00%) |
Jan 30, 2013 | 11.34 | 11.40 | 11.23 | 11.35 | 189,007 | +0.01(+0.09%) |
Jan 29, 2013 | 11.24 | 11.36 | 11.17 | 11.34 | 177,384 | +0.11(+1.00%) |
Jan 28, 2013 | 11.16 | 11.23 | 11.11 | 11.23 | 210,992 | +0.07(+0.61%) |
Jan 25, 2013 | 11.18 | 11.24 | 11.13 | 11.16 | 238,814 | +0.03(+0.26%) |
Jan 24, 2013 | 11.27 | 11.27 | 11.08 | 11.13 | 211,935 | -0.10(-0.87%) |
Jan 23, 2013 | 11.24 | 11.24 | 11.16 | 11.23 | 262,634 | +0.04(+0.35%) |
Jan 22, 2013 | 11.08 | 11.22 | 11.08 | 11.19 | 294,549 | +0.12(+1.10%) |
Jan 18, 2013 | 11.08 | 11.14 | 11.00 | 11.06 | 260,873 | +0.00(+0.04%) |
Jan 17, 2013 | 11.05 | 11.13 | 10.97 | 11.06 | 326,999 | +0.08(+0.71%) |
Jan 16, 2013 | 10.92 | 11.02 | 10.81 | 10.98 | 165,033 | +0.06(+0.53%) |
Jan 15, 2013 | 11.02 | 11.06 | 10.91 | 10.92 | 197,602 | -0.09(-0.84%) |
Jan 14, 2013 | 10.86 | 11.12 | 10.80 | 11.02 | 276,177 | +0.15(+1.39%) |
Jan 11, 2013 | 10.97 | 10.97 | 10.79 | 10.87 | 171,694 | -0.07(-0.62%) |
Jan 10, 2013 | 10.84 | 10.99 | 10.76 | 10.93 | 217,027 | +0.11(+0.99%) |
Jan 09, 2013 | 10.72 | 10.84 | 10.68 | 10.83 | 262,750 | +0.11(+1.04%) |
Jan 08, 2013 | 10.66 | 10.73 | 10.51 | 10.72 | 218,038 | +0.08(+0.73%) |
Jan 07, 2013 | 10.58 | 10.71 | 10.45 | 10.64 | 198,422 | +0.06(+0.55%) |
Jan 04, 2013 | 10.58 | 10.64 | 10.56 | 10.58 | 183,331 | +0.00(+0.00%) |
Jan 03, 2013 | 10.53 | 10.58 | 10.42 | 10.58 | 257,329 | +0.07(+0.65%) |