Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.45 | 13.47 | 13.40 | 13.47 | 7,010 | +0.14(+1.05%) |
Mar 27, 2013 | 13.24 | 13.33 | 13.24 | 13.33 | 6,416 | -0.05(-0.37%) |
Mar 26, 2013 | 13.57 | 13.57 | 13.29 | 13.38 | 27,128 | +0.13(+0.98%) |
Mar 25, 2013 | 13.30 | 13.30 | 13.22 | 13.25 | 9,971 | -0.26(-1.92%) |
Mar 22, 2013 | 13.47 | 13.52 | 13.47 | 13.51 | 17,205 | +0.05(+0.41%) |
Mar 21, 2013 | 13.41 | 13.54 | 13.41 | 13.46 | 31,073 | +0.01(+0.04%) |
Mar 20, 2013 | 13.39 | 13.49 | 13.39 | 13.45 | 12,620 | +0.09(+0.67%) |
Mar 19, 2013 | 13.47 | 13.47 | 13.30 | 13.36 | 12,919 | +0.12(+0.91%) |
Mar 18, 2013 | 13.08 | 13.30 | 13.08 | 13.24 | 9,985 | +0.22(+1.69%) |
Mar 15, 2013 | 12.90 | 13.02 | 12.90 | 13.02 | 9,374 | +0.35(+2.76%) |
Mar 14, 2013 | 12.63 | 12.69 | 12.62 | 12.67 | 5,071 | +0.18(+1.44%) |
Mar 13, 2013 | 12.42 | 12.50 | 12.41 | 12.49 | 9,012 | -0.10(-0.79%) |
Mar 12, 2013 | 12.64 | 12.64 | 12.54 | 12.59 | 14,540 | -0.01(-0.08%) |
Mar 11, 2013 | 12.58 | 12.61 | 12.56 | 12.60 | 19,663 | -0.12(-0.94%) |
Mar 08, 2013 | 12.71 | 12.74 | 12.55 | 12.72 | 33,738 | -0.01(-0.08%) |
Mar 07, 2013 | 12.78 | 12.81 | 12.71 | 12.73 | 12,813 | +0.18(+1.43%) |
Mar 06, 2013 | 12.54 | 12.61 | 12.46 | 12.55 | 33,760 | +0.19(+1.54%) |
Mar 05, 2013 | 12.32 | 12.36 | 12.30 | 12.36 | 23,145 | +0.11(+0.90%) |
Mar 04, 2013 | 12.23 | 12.26 | 12.22 | 12.25 | 4,283 | -0.04(-0.34%) |
Mar 01, 2013 | 12.23 | 12.30 | 12.19 | 12.29 | 16,616 | +0.46(+3.91%) |
Feb 28, 2013 | 11.82 | 11.86 | 11.78 | 11.83 | 19,115 | -0.22(-1.83%) |
Feb 27, 2013 | 11.98 | 12.06 | 11.98 | 12.05 | 27,929 | +0.10(+0.84%) |
Feb 26, 2013 | 12.02 | 12.02 | 11.89 | 11.95 | 13,784 | -0.08(-0.67%) |
Feb 25, 2013 | 12.11 | 12.11 | 11.98 | 12.03 | 15,085 | -0.03(-0.25%) |
Feb 22, 2013 | 11.98 | 12.06 | 11.98 | 12.06 | 25,887 | +0.10(+0.84%) |
Feb 21, 2013 | 11.93 | 11.96 | 11.84 | 11.96 | 35,496 | -0.06(-0.50%) |
Feb 20, 2013 | 12.04 | 12.07 | 11.98 | 12.02 | 9,572 | +0.16(+1.35%) |
Feb 19, 2013 | 11.76 | 11.86 | 11.76 | 11.86 | 24,674 | +0.27(+2.33%) |
Feb 15, 2013 | 11.61 | 11.62 | 11.54 | 11.59 | 8,561 | +0.09(+0.78%) |
Feb 14, 2013 | 11.46 | 11.50 | 11.45 | 11.50 | 9,194 | -0.12(-1.07%) |
Feb 13, 2013 | 11.62 | 11.65 | 11.62 | 11.62 | 14,395 | -0.03(-0.22%) |
Feb 12, 2013 | 11.54 | 11.66 | 11.54 | 11.65 | 12,073 | -0.15(-1.27%) |
Feb 11, 2013 | 11.84 | 11.86 | 11.76 | 11.80 | 52,284 | +0.11(+0.94%) |
Feb 08, 2013 | 11.65 | 11.69 | 11.65 | 11.69 | 11,300 | +0.19(+1.65%) |
Feb 07, 2013 | 11.50 | 11.54 | 11.44 | 11.50 | 45,822 | +0.03(+0.26%) |
Feb 06, 2013 | 11.36 | 11.47 | 11.36 | 11.47 | 26,254 | -0.06(-0.52%) |
Feb 04, 2013 | 11.67 | 11.67 | 11.50 | 11.53 | 5,957 | -0.06(-0.52%) |
Feb 01, 2013 | 11.59 | 11.61 | 11.53 | 11.59 | 12,923 | -0.09(-0.77%) |
Jan 31, 2013 | 11.46 | 11.73 | 11.46 | 11.68 | 56,678 | +0.05(+0.43%) |
Jan 30, 2013 | 11.71 | 11.71 | 11.59 | 11.63 | 13,552 | +0.05(+0.43%) |
Jan 29, 2013 | 11.56 | 11.59 | 11.54 | 11.58 | 9,227 | +0.00(+0.00%) |
Jan 28, 2013 | 11.65 | 11.65 | 11.52 | 11.58 | 54,851 | -0.12(-1.03%) |
Jan 25, 2013 | 11.73 | 11.73 | 11.65 | 11.70 | 22,567 | +0.00(+0.00%) |
Jan 24, 2013 | 11.59 | 11.75 | 11.59 | 11.70 | 26,333 | +0.19(+1.65%) |
Jan 23, 2013 | 11.53 | 11.57 | 11.50 | 11.51 | 13,571 | -0.11(-0.95%) |
Jan 22, 2013 | 11.58 | 11.62 | 11.55 | 11.62 | 17,816 | -0.11(-0.94%) |
Jan 18, 2013 | 11.75 | 11.77 | 11.70 | 11.73 | 48,959 | +0.11(+0.91%) |
Jan 17, 2013 | 11.66 | 11.66 | 11.53 | 11.62 | 22,763 | +0.05(+0.47%) |
Jan 16, 2013 | 11.50 | 11.57 | 11.50 | 11.57 | 17,183 | -0.01(-0.09%) |
Jan 15, 2013 | 11.55 | 11.60 | 11.54 | 11.58 | 14,705 | -0.12(-1.03%) |
Jan 14, 2013 | 11.70 | 11.78 | 11.63 | 11.70 | 32,686 | +0.07(+0.60%) |
Jan 12, 2013 | 11.57 | 11.67 | 11.57 | 11.63 | 27,282 | +0.00(+0.00%) |
Jan 11, 2013 | 11.57 | 11.67 | 11.57 | 11.63 | 27,282 | -0.06(-0.51%) |
Jan 10, 2013 | 11.66 | 11.73 | 11.66 | 11.69 | 8,113 | +0.08(+0.69%) |
Jan 09, 2013 | 11.53 | 11.62 | 11.53 | 11.61 | 9,409 | +0.04(+0.35%) |
Jan 08, 2013 | 11.67 | 11.67 | 11.50 | 11.57 | 14,373 | -0.17(-1.45%) |
Jan 07, 2013 | 11.67 | 11.76 | 11.67 | 11.74 | 22,614 | -0.22(-1.84%) |
Jan 04, 2013 | 11.81 | 11.98 | 11.81 | 11.96 | 48,955 | +0.00(+0.00%) |
Jan 03, 2013 | 11.82 | 12.00 | 11.82 | 11.96 | 12,472 | -0.01(-0.08%) |