Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.90 | 12.91 | 12.74 | 12.81 | 93,045 | -0.02(-0.14%) |
Mar 27, 2013 | 12.81 | 12.89 | 12.74 | 12.83 | 60,153 | -0.07(-0.56%) |
Mar 26, 2013 | 12.94 | 12.97 | 12.70 | 12.90 | 65,783 | +0.08(+0.64%) |
Mar 25, 2013 | 12.73 | 12.89 | 12.57 | 12.82 | 111,595 | +0.12(+0.93%) |
Mar 22, 2013 | 12.63 | 12.73 | 12.54 | 12.70 | 100,128 | +0.17(+1.38%) |
Mar 21, 2013 | 12.59 | 12.59 | 12.23 | 12.53 | 167,372 | -0.07(-0.58%) |
Mar 20, 2013 | 12.63 | 12.69 | 12.43 | 12.60 | 100,148 | +0.18(+1.46%) |
Mar 19, 2013 | 12.43 | 12.49 | 12.23 | 12.42 | 119,183 | +0.05(+0.37%) |
Mar 18, 2013 | 12.18 | 12.44 | 12.18 | 12.37 | 66,332 | +0.00(+0.00%) |
Mar 15, 2013 | 12.03 | 12.42 | 12.03 | 12.37 | 158,097 | +0.28(+2.33%) |
Mar 14, 2013 | 11.75 | 12.17 | 11.69 | 12.09 | 78,025 | +0.39(+3.34%) |
Mar 13, 2013 | 11.63 | 11.81 | 11.53 | 11.70 | 53,405 | +0.07(+0.63%) |
Mar 12, 2013 | 11.60 | 11.66 | 11.42 | 11.63 | 68,094 | +0.05(+0.47%) |
Mar 11, 2013 | 11.64 | 11.77 | 11.51 | 11.57 | 63,578 | -0.14(-1.16%) |
Mar 08, 2013 | 11.47 | 11.73 | 11.31 | 11.71 | 141,406 | +0.39(+3.45%) |
Mar 07, 2013 | 11.58 | 11.59 | 11.30 | 11.32 | 71,858 | -0.29(-2.51%) |
Mar 06, 2013 | 11.13 | 11.62 | 11.13 | 11.61 | 73,620 | +0.53(+4.74%) |
Mar 05, 2013 | 11.13 | 11.21 | 11.01 | 11.08 | 168,347 | +0.08(+0.74%) |
Mar 04, 2013 | 11.49 | 11.53 | 10.88 | 11.00 | 189,063 | -0.57(-4.93%) |
Mar 01, 2013 | 11.12 | 11.63 | 10.94 | 11.57 | 102,503 | +0.27(+2.40%) |
Feb 28, 2013 | 11.43 | 11.54 | 11.26 | 11.30 | 85,691 | -0.13(-1.11%) |
Feb 27, 2013 | 11.27 | 11.62 | 11.27 | 11.43 | 75,509 | +0.17(+1.53%) |
Feb 26, 2013 | 11.18 | 11.46 | 11.04 | 11.25 | 40,675 | +0.15(+1.39%) |
Feb 25, 2013 | 11.63 | 11.63 | 11.07 | 11.10 | 108,882 | -0.46(-3.99%) |
Feb 22, 2013 | 11.48 | 11.58 | 11.31 | 11.56 | 66,071 | +0.20(+1.75%) |
Feb 21, 2013 | 11.22 | 11.43 | 11.19 | 11.36 | 53,363 | +0.14(+1.21%) |
Feb 20, 2013 | 11.66 | 11.70 | 11.23 | 11.23 | 118,100 | -0.39(-3.35%) |
Feb 19, 2013 | 11.32 | 11.63 | 11.32 | 11.62 | 171,955 | +0.34(+3.05%) |
Feb 15, 2013 | 11.09 | 11.45 | 11.04 | 11.27 | 91,355 | +0.23(+2.05%) |
Feb 14, 2013 | 10.97 | 11.12 | 10.96 | 11.05 | 64,851 | +0.03(+0.25%) |
Feb 13, 2013 | 11.05 | 11.15 | 10.90 | 11.02 | 95,684 | +0.03(+0.25%) |
Feb 12, 2013 | 10.90 | 11.09 | 10.89 | 10.99 | 73,813 | +0.14(+1.25%) |
Feb 11, 2013 | 10.92 | 10.93 | 10.77 | 10.86 | 65,427 | -0.04(-0.33%) |
Feb 08, 2013 | 10.87 | 10.96 | 10.80 | 10.89 | 36,886 | +0.07(+0.67%) |
Feb 07, 2013 | 10.79 | 10.91 | 10.63 | 10.82 | 113,527 | +0.05(+0.42%) |
Feb 06, 2013 | 11.00 | 11.01 | 10.71 | 10.77 | 124,699 | -0.17(-1.57%) |
Feb 04, 2013 | 11.25 | 11.25 | 10.77 | 10.95 | 179,452 | -0.83(-7.07%) |
Feb 01, 2013 | 11.78 | 11.82 | 11.73 | 11.78 | 127,759 | +0.09(+0.78%) |
Jan 31, 2013 | 11.44 | 11.71 | 11.42 | 11.69 | 88,175 | +0.24(+2.14%) |
Jan 30, 2013 | 11.77 | 11.77 | 11.38 | 11.44 | 74,304 | -0.31(-2.62%) |
Jan 29, 2013 | 11.70 | 11.90 | 11.63 | 11.75 | 94,767 | +0.05(+0.39%) |
Jan 28, 2013 | 11.62 | 11.79 | 11.47 | 11.71 | 124,927 | +0.11(+0.94%) |
Jan 25, 2013 | 11.62 | 11.62 | 11.44 | 11.60 | 85,277 | +0.08(+0.71%) |
Jan 24, 2013 | 11.68 | 11.74 | 11.49 | 11.52 | 185,601 | -0.13(-1.09%) |
Jan 23, 2013 | 11.64 | 11.65 | 11.53 | 11.64 | 107,101 | +0.03(+0.23%) |
Jan 22, 2013 | 11.32 | 11.64 | 11.27 | 11.62 | 144,970 | +0.27(+2.39%) |
Jan 18, 2013 | 11.33 | 11.40 | 11.30 | 11.35 | 97,006 | +0.04(+0.32%) |
Jan 17, 2013 | 11.36 | 11.43 | 11.25 | 11.31 | 121,878 | +0.05(+0.48%) |
Jan 16, 2013 | 11.40 | 11.40 | 11.20 | 11.25 | 74,554 | -0.18(-1.58%) |
Jan 15, 2013 | 11.34 | 11.52 | 11.30 | 11.44 | 101,567 | -0.02(-0.16%) |
Jan 14, 2013 | 11.35 | 11.63 | 11.34 | 11.45 | 286,884 | +0.05(+0.48%) |
Jan 11, 2013 | 11.48 | 11.48 | 11.23 | 11.40 | 280,261 | -0.08(-0.71%) |
Jan 10, 2013 | 11.50 | 11.54 | 11.39 | 11.48 | 87,099 | +0.07(+0.64%) |
Jan 09, 2013 | 11.43 | 11.48 | 11.35 | 11.41 | 90,081 | +0.05(+0.48%) |
Jan 08, 2013 | 11.44 | 11.56 | 11.28 | 11.35 | 35,860 | -0.11(-0.95%) |
Jan 07, 2013 | 11.49 | 11.50 | 11.40 | 11.46 | 43,734 | -0.11(-0.94%) |
Jan 04, 2013 | 11.46 | 11.73 | 11.40 | 11.57 | 113,281 | +0.21(+1.83%) |
Jan 03, 2013 | 11.32 | 11.43 | 11.25 | 11.36 | 81,079 | +0.09(+0.80%) |