Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.68 | 12.94 | 12.68 | 12.80 | 5,251,832 | +0.06(+0.45%) |
Mar 27, 2013 | 12.60 | 12.79 | 12.45 | 12.74 | 3,556,484 | +0.08(+0.63%) |
Mar 26, 2013 | 12.69 | 12.72 | 12.47 | 12.66 | 3,575,940 | -0.02(-0.12%) |
Mar 25, 2013 | 12.74 | 12.74 | 12.55 | 12.68 | 5,506,096 | +0.03(+0.22%) |
Mar 22, 2013 | 12.34 | 12.67 | 12.30 | 12.65 | 9,402,264 | +0.56(+4.61%) |
Mar 21, 2013 | 12.28 | 12.36 | 12.08 | 12.09 | 5,334,996 | -0.31(-2.50%) |
Mar 20, 2013 | 12.24 | 12.46 | 12.14 | 12.40 | 5,581,024 | +0.28(+2.33%) |
Mar 19, 2013 | 12.51 | 12.62 | 12.02 | 12.12 | 6,133,984 | -0.43(-3.45%) |
Mar 18, 2013 | 12.54 | 12.63 | 12.45 | 12.55 | 4,122,384 | -0.11(-0.89%) |
Mar 15, 2013 | 12.80 | 12.87 | 12.61 | 12.66 | 6,130,372 | -0.11(-0.82%) |
Mar 14, 2013 | 12.49 | 12.78 | 12.48 | 12.77 | 6,536,480 | +0.34(+2.76%) |
Mar 13, 2013 | 12.13 | 12.49 | 12.13 | 12.43 | 4,696,552 | +0.30(+2.47%) |
Mar 12, 2013 | 12.18 | 12.29 | 12.03 | 12.13 | 4,832,264 | -0.04(-0.35%) |
Mar 11, 2013 | 12.15 | 12.21 | 11.90 | 12.17 | 9,165,100 | -0.12(-0.94%) |
Mar 08, 2013 | 12.65 | 12.71 | 12.19 | 12.29 | 7,194,132 | -0.34(-2.69%) |
Mar 07, 2013 | 12.62 | 12.63 | 12.43 | 12.62 | 4,250,556 | +0.07(+0.58%) |
Mar 06, 2013 | 12.49 | 12.70 | 12.43 | 12.55 | 4,356,984 | +0.08(+0.60%) |
Mar 05, 2013 | 12.57 | 12.61 | 12.38 | 12.48 | 5,806,476 | -0.02(-0.12%) |
Mar 04, 2013 | 12.30 | 12.65 | 12.27 | 12.49 | 4,628,932 | +0.13(+1.03%) |
Mar 01, 2013 | 12.28 | 12.41 | 12.22 | 12.37 | 6,829,776 | +0.04(+0.37%) |
Feb 28, 2013 | 12.30 | 12.39 | 12.03 | 12.32 | 6,506,788 | +0.27(+2.22%) |
Feb 27, 2013 | 11.86 | 12.15 | 11.81 | 12.05 | 4,424,476 | +0.17(+1.43%) |
Feb 26, 2013 | 11.70 | 11.98 | 11.58 | 11.88 | 7,259,564 | +0.07(+0.59%) |
Feb 22, 2013 | 12.02 | 12.15 | 11.78 | 11.81 | 5,358,804 | -0.12(-1.03%) |
Feb 21, 2013 | 12.18 | 12.22 | 11.80 | 11.94 | 6,222,120 | -0.25(-2.09%) |
Feb 20, 2013 | 12.46 | 12.50 | 12.18 | 12.19 | 4,661,128 | -0.25(-2.01%) |
Feb 19, 2013 | 12.46 | 12.62 | 12.38 | 12.44 | 5,006,720 | +0.05(+0.42%) |
Feb 15, 2013 | 12.24 | 12.50 | 12.21 | 12.39 | 6,539,740 | +0.16(+1.33%) |
Feb 14, 2013 | 12.12 | 12.30 | 12.05 | 12.22 | 4,055,068 | +0.05(+0.41%) |
Feb 13, 2013 | 12.43 | 12.60 | 12.12 | 12.18 | 5,823,228 | -0.25(-2.05%) |
Feb 12, 2013 | 12.50 | 12.58 | 12.35 | 12.43 | 4,118,588 | -0.03(-0.20%) |
Feb 11, 2013 | 12.50 | 12.50 | 12.29 | 12.46 | 4,905,556 | -0.10(-0.76%) |
Feb 08, 2013 | 12.55 | 12.66 | 12.47 | 12.55 | 3,579,600 | +0.07(+0.52%) |
Feb 07, 2013 | 12.56 | 12.56 | 12.29 | 12.48 | 8,124,092 | -0.04(-0.32%) |
Feb 06, 2013 | 12.64 | 12.77 | 12.50 | 12.53 | 5,045,940 | +0.04(+0.28%) |
Feb 04, 2013 | 12.56 | 12.71 | 12.41 | 12.49 | 4,990,760 | -0.13(-1.07%) |
Feb 01, 2013 | 12.81 | 12.87 | 12.58 | 12.62 | 8,437,248 | -0.09(-0.73%) |
Jan 31, 2013 | 12.54 | 12.98 | 12.50 | 12.72 | 21,564,164 | +0.68(+5.69%) |
Jan 30, 2013 | 11.99 | 12.26 | 11.90 | 12.03 | 12,767,752 | -0.04(-0.37%) |
Jan 29, 2013 | 11.98 | 12.28 | 11.80 | 12.08 | 10,809,200 | +0.10(+0.83%) |
Jan 28, 2013 | 12.06 | 12.06 | 11.80 | 11.98 | 4,510,428 | -0.09(-0.73%) |
Jan 25, 2013 | 11.72 | 12.12 | 11.69 | 12.06 | 15,046,428 | +0.60(+5.23%) |
Jan 24, 2013 | 11.62 | 11.76 | 11.08 | 11.46 | 36,373,264 | -0.46(-3.84%) |
Jan 23, 2013 | 11.75 | 11.96 | 11.65 | 11.92 | 5,698,036 | +0.06(+0.53%) |
Jan 22, 2013 | 11.50 | 12.01 | 11.35 | 11.86 | 9,542,760 | +0.29(+2.55%) |
Jan 18, 2013 | 11.74 | 11.75 | 11.52 | 11.56 | 7,578,332 | -0.17(-1.47%) |
Jan 17, 2013 | 11.83 | 11.89 | 11.68 | 11.74 | 4,889,016 | -0.03(-0.23%) |
Jan 16, 2013 | 11.89 | 11.90 | 11.70 | 11.77 | 4,434,312 | -0.10(-0.82%) |
Jan 15, 2013 | 11.97 | 11.97 | 11.70 | 11.86 | 5,770,892 | -0.22(-1.84%) |
Jan 14, 2013 | 12.01 | 12.21 | 11.98 | 12.09 | 6,628,880 | +0.06(+0.52%) |
Jan 11, 2013 | 11.92 | 12.04 | 11.78 | 12.02 | 5,450,360 | +0.10(+0.86%) |
Jan 10, 2013 | 11.70 | 11.99 | 11.53 | 11.92 | 8,828,812 | +0.26(+2.21%) |
Jan 09, 2013 | 12.17 | 12.20 | 11.60 | 11.66 | 12,527,200 | -0.50(-4.09%) |
Jan 08, 2013 | 12.11 | 12.27 | 12.04 | 12.16 | 4,480,276 | +0.05(+0.43%) |
Jan 07, 2013 | 12.08 | 12.30 | 12.01 | 12.11 | 6,808,684 | -0.23(-1.86%) |
Jan 04, 2013 | 12.82 | 12.82 | 12.25 | 12.34 | 13,139,332 | -0.08(-0.62%) |
Jan 03, 2013 | 12.07 | 12.54 | 12.05 | 12.41 | 4,672,344 | +0.33(+2.75%) |