Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.41 | 11.45 | 11.32 | 11.43 | 86,959 | +0.05(+0.44%) |
Mar 27, 2013 | 11.28 | 11.44 | 11.20 | 11.38 | 43,035 | +0.05(+0.44%) |
Mar 26, 2013 | 11.47 | 11.47 | 11.24 | 11.33 | 38,363 | -0.06(-0.53%) |
Mar 25, 2013 | 11.34 | 11.49 | 11.30 | 11.39 | 74,792 | +0.05(+0.44%) |
Mar 22, 2013 | 11.32 | 11.34 | 11.23 | 11.34 | 95,212 | +0.07(+0.62%) |
Mar 21, 2013 | 11.22 | 11.38 | 11.20 | 11.27 | 54,402 | -0.06(-0.53%) |
Mar 20, 2013 | 11.33 | 11.39 | 11.23 | 11.33 | 97,969 | +0.03(+0.27%) |
Mar 19, 2013 | 11.33 | 11.34 | 11.20 | 11.30 | 88,114 | +0.02(+0.18%) |
Mar 18, 2013 | 11.16 | 11.35 | 11.13 | 11.28 | 137,879 | +0.06(+0.53%) |
Mar 15, 2013 | 11.26 | 11.30 | 11.14 | 11.22 | 193,760 | -0.03(-0.27%) |
Mar 14, 2013 | 11.32 | 11.45 | 11.22 | 11.25 | 124,351 | -0.08(-0.71%) |
Mar 13, 2013 | 10.98 | 11.45 | 10.94 | 11.33 | 216,828 | +0.56(+5.20%) |
Mar 12, 2013 | 10.65 | 10.93 | 10.65 | 10.77 | 224,510 | +0.12(+1.13%) |
Mar 11, 2013 | 10.85 | 10.85 | 10.50 | 10.65 | 316,279 | -0.34(-3.09%) |
Mar 08, 2013 | 11.50 | 11.50 | 10.59 | 10.99 | 506,888 | -1.59(-12.64%) |
Mar 07, 2013 | 12.48 | 12.58 | 12.45 | 12.58 | 47,546 | +0.07(+0.56%) |
Mar 06, 2013 | 12.55 | 12.55 | 12.31 | 12.51 | 89,171 | -0.02(-0.16%) |
Mar 05, 2013 | 12.50 | 12.56 | 12.22 | 12.53 | 270,698 | -0.02(-0.16%) |
Mar 04, 2013 | 12.51 | 12.62 | 12.41 | 12.55 | 79,944 | +0.03(+0.24%) |
Mar 01, 2013 | 12.29 | 12.59 | 12.09 | 12.52 | 51,968 | +0.13(+1.05%) |
Feb 28, 2013 | 12.24 | 12.46 | 12.23 | 12.39 | 67,292 | +0.15(+1.23%) |
Feb 27, 2013 | 11.97 | 12.38 | 11.97 | 12.24 | 90,663 | +0.25(+2.09%) |
Feb 26, 2013 | 12.03 | 12.08 | 11.96 | 11.99 | 29,427 | +0.04(+0.33%) |
Feb 25, 2013 | 12.36 | 12.44 | 11.95 | 11.95 | 66,318 | -0.38(-3.08%) |
Feb 22, 2013 | 12.19 | 12.34 | 12.09 | 12.33 | 45,072 | +0.23(+1.90%) |
Feb 21, 2013 | 12.19 | 12.31 | 12.05 | 12.10 | 40,007 | -0.09(-0.74%) |
Feb 20, 2013 | 12.59 | 12.59 | 12.17 | 12.19 | 92,445 | -0.39(-3.10%) |
Feb 19, 2013 | 12.27 | 12.59 | 12.26 | 12.58 | 75,043 | +0.38(+3.11%) |
Feb 15, 2013 | 12.25 | 12.25 | 11.92 | 12.20 | 81,039 | +0.02(+0.16%) |
Feb 14, 2013 | 12.11 | 12.20 | 12.11 | 12.18 | 52,499 | +0.03(+0.25%) |
Feb 13, 2013 | 12.13 | 12.19 | 12.06 | 12.15 | 47,465 | +0.05(+0.41%) |
Feb 12, 2013 | 12.04 | 12.14 | 12.00 | 12.10 | 45,547 | +0.07(+0.58%) |
Feb 11, 2013 | 12.02 | 12.03 | 11.95 | 12.03 | 76,959 | +0.06(+0.50%) |
Feb 08, 2013 | 11.98 | 12.08 | 11.88 | 11.97 | 81,903 | +0.02(+0.17%) |
Feb 07, 2013 | 12.13 | 12.13 | 11.93 | 11.95 | 130,317 | -0.20(-1.65%) |
Feb 06, 2013 | 12.05 | 12.23 | 12.02 | 12.15 | 55,901 | +0.00(+0.00%) |
Feb 04, 2013 | 12.28 | 12.34 | 12.08 | 12.15 | 71,453 | -0.24(-1.94%) |
Feb 01, 2013 | 12.20 | 12.40 | 12.14 | 12.39 | 136,139 | +0.19(+1.56%) |
Jan 31, 2013 | 12.25 | 12.36 | 12.08 | 12.20 | 129,654 | -0.03(-0.25%) |
Jan 30, 2013 | 12.37 | 12.40 | 12.11 | 12.23 | 106,260 | -0.17(-1.37%) |
Jan 29, 2013 | 12.38 | 12.45 | 12.32 | 12.40 | 100,811 | +0.05(+0.40%) |
Jan 28, 2013 | 12.29 | 12.41 | 12.23 | 12.35 | 162,836 | +0.11(+0.90%) |
Jan 25, 2013 | 12.39 | 12.40 | 12.15 | 12.24 | 135,518 | -0.06(-0.49%) |
Jan 24, 2013 | 12.15 | 12.57 | 12.15 | 12.30 | 271,864 | +0.23(+1.91%) |
Jan 23, 2013 | 12.05 | 12.20 | 12.05 | 12.07 | 126,864 | +0.05(+0.42%) |
Jan 22, 2013 | 11.87 | 12.04 | 11.85 | 12.02 | 61,505 | +0.11(+0.92%) |
Jan 18, 2013 | 11.82 | 11.94 | 11.81 | 11.91 | 64,863 | +0.06(+0.51%) |
Jan 17, 2013 | 11.85 | 11.94 | 11.75 | 11.85 | 55,184 | +0.06(+0.51%) |
Jan 16, 2013 | 11.72 | 12.01 | 11.72 | 11.79 | 61,251 | +0.01(+0.08%) |
Jan 15, 2013 | 11.68 | 11.91 | 11.68 | 11.78 | 92,310 | +0.06(+0.51%) |
Jan 14, 2013 | 11.54 | 11.80 | 11.54 | 11.72 | 173,527 | +0.15(+1.30%) |
Jan 11, 2013 | 11.54 | 11.65 | 11.50 | 11.57 | 63,302 | +0.05(+0.43%) |
Jan 10, 2013 | 11.38 | 11.60 | 11.32 | 11.52 | 104,248 | +0.16(+1.41%) |
Jan 09, 2013 | 11.19 | 11.40 | 11.19 | 11.36 | 60,845 | +0.17(+1.52%) |
Jan 08, 2013 | 11.17 | 11.33 | 11.11 | 11.19 | 103,895 | -0.04(-0.36%) |
Jan 07, 2013 | 11.06 | 11.26 | 11.06 | 11.23 | 84,456 | +0.08(+0.72%) |
Jan 04, 2013 | 11.13 | 11.60 | 10.97 | 11.15 | 251,528 | -0.03(-0.27%) |
Jan 03, 2013 | 11.46 | 11.51 | 11.13 | 11.18 | 129,301 | -0.24(-2.10%) |