Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.67 | 12.77 | 12.65 | 12.71 | 224,405 | +0.06(+0.47%) |
Mar 27, 2013 | 12.44 | 12.67 | 12.43 | 12.65 | 79,700 | +0.03(+0.27%) |
Mar 26, 2013 | 12.52 | 12.67 | 12.46 | 12.61 | 163,514 | +0.22(+1.75%) |
Mar 25, 2013 | 12.41 | 12.47 | 12.17 | 12.40 | 35,336 | +0.04(+0.34%) |
Mar 22, 2013 | 12.17 | 12.47 | 12.17 | 12.35 | 63,577 | +0.24(+2.01%) |
Mar 21, 2013 | 12.33 | 12.57 | 12.08 | 12.11 | 152,599 | -0.40(-3.17%) |
Mar 20, 2013 | 12.25 | 12.62 | 12.25 | 12.51 | 91,835 | +0.38(+3.09%) |
Mar 19, 2013 | 12.08 | 12.14 | 12.03 | 12.13 | 110,338 | +0.03(+0.28%) |
Mar 18, 2013 | 11.97 | 12.16 | 11.97 | 12.10 | 30,675 | -0.09(-0.77%) |
Mar 15, 2013 | 12.19 | 12.25 | 12.14 | 12.19 | 156,983 | +0.00(+0.04%) |
Mar 14, 2013 | 12.10 | 12.23 | 12.10 | 12.19 | 67,616 | +0.00(+0.04%) |
Mar 13, 2013 | 12.10 | 12.20 | 12.06 | 12.18 | 135,284 | +0.13(+1.06%) |
Mar 12, 2013 | 12.10 | 12.12 | 11.97 | 12.05 | 52,073 | -0.05(-0.39%) |
Mar 11, 2013 | 12.11 | 12.14 | 11.97 | 12.10 | 75,027 | -0.04(-0.35%) |
Mar 08, 2013 | 12.15 | 12.19 | 12.03 | 12.14 | 90,242 | +0.08(+0.67%) |
Mar 07, 2013 | 12.18 | 12.21 | 11.79 | 12.06 | 100,242 | -0.15(-1.22%) |
Mar 06, 2013 | 12.23 | 12.32 | 11.94 | 12.21 | 145,455 | +0.00(+0.04%) |
Mar 05, 2013 | 11.93 | 12.41 | 11.91 | 12.21 | 149,825 | +0.38(+3.21%) |
Mar 04, 2013 | 11.70 | 11.83 | 11.70 | 11.83 | 48,199 | +0.06(+0.51%) |
Mar 01, 2013 | 11.59 | 11.91 | 11.59 | 11.77 | 95,808 | +0.03(+0.25%) |
Feb 28, 2013 | 11.76 | 11.90 | 11.70 | 11.74 | 130,326 | +0.03(+0.22%) |
Feb 27, 2013 | 11.72 | 11.84 | 11.70 | 11.71 | 150,919 | -0.00(-0.04%) |
Feb 26, 2013 | 11.76 | 11.83 | 11.55 | 11.72 | 95,210 | +0.01(+0.07%) |
Feb 25, 2013 | 11.82 | 11.92 | 11.62 | 11.71 | 154,927 | -0.09(-0.79%) |
Feb 22, 2013 | 11.79 | 11.82 | 11.75 | 11.80 | 73,338 | +0.09(+0.73%) |
Feb 21, 2013 | 11.75 | 11.82 | 11.67 | 11.72 | 97,327 | -0.06(-0.47%) |
Feb 20, 2013 | 11.77 | 11.89 | 11.72 | 11.77 | 455,363 | -0.02(-0.14%) |
Feb 19, 2013 | 11.73 | 11.87 | 11.70 | 11.79 | 66,375 | +0.09(+0.76%) |
Feb 15, 2013 | 11.63 | 11.82 | 11.59 | 11.70 | 82,223 | +0.14(+1.22%) |
Feb 14, 2013 | 11.60 | 11.72 | 11.51 | 11.56 | 52,322 | -0.11(-0.91%) |
Feb 13, 2013 | 11.54 | 11.74 | 11.54 | 11.67 | 162,123 | +0.18(+1.60%) |
Feb 12, 2013 | 11.16 | 11.50 | 11.16 | 11.48 | 79,451 | +0.34(+3.02%) |
Feb 11, 2013 | 10.84 | 11.49 | 10.82 | 11.15 | 207,918 | +0.53(+5.02%) |
Feb 08, 2013 | 10.53 | 10.65 | 10.50 | 10.61 | 56,396 | +0.11(+1.05%) |
Feb 07, 2013 | 10.46 | 10.50 | 10.32 | 10.50 | 172,073 | +0.02(+0.16%) |
Feb 06, 2013 | 10.26 | 10.52 | 10.26 | 10.49 | 195,445 | +0.64(+6.49%) |
Feb 04, 2013 | 10.23 | 10.34 | 9.771 | 9.847 | 123,034 | -0.46(-4.43%) |
Feb 01, 2013 | 9.839 | 10.44 | 9.826 | 10.30 | 349,148 | +0.54(+5.54%) |
Jan 31, 2013 | 9.754 | 9.822 | 9.702 | 9.762 | 120,542 | -0.04(-0.39%) |
Jan 30, 2013 | 9.877 | 10.01 | 9.758 | 9.800 | 66,243 | -0.12(-1.16%) |
Jan 29, 2013 | 9.835 | 10.01 | 9.690 | 9.916 | 133,034 | +0.13(+1.35%) |
Jan 28, 2013 | 9.779 | 9.843 | 9.460 | 9.783 | 120,093 | -0.01(-0.09%) |
Jan 25, 2013 | 9.813 | 9.813 | 9.715 | 9.792 | 173,373 | +0.00(+0.00%) |
Jan 24, 2013 | 9.796 | 9.856 | 9.724 | 9.792 | 61,618 | -0.00(-0.04%) |
Jan 23, 2013 | 9.694 | 9.813 | 9.511 | 9.796 | 44,784 | +0.09(+0.88%) |
Jan 22, 2013 | 9.886 | 9.886 | 9.604 | 9.711 | 43,603 | -0.17(-1.68%) |
Jan 18, 2013 | 9.937 | 10.07 | 9.647 | 9.877 | 82,066 | -0.05(-0.51%) |
Jan 17, 2013 | 9.809 | 10.03 | 9.758 | 9.928 | 116,118 | +0.14(+1.44%) |
Jan 16, 2013 | 9.962 | 9.962 | 9.783 | 9.788 | 64,040 | -0.23(-2.30%) |
Jan 15, 2013 | 10.04 | 10.19 | 9.975 | 10.02 | 93,574 | -0.06(-0.63%) |
Jan 14, 2013 | 10.10 | 10.21 | 10.02 | 10.08 | 51,071 | -0.04(-0.42%) |
Jan 11, 2013 | 10.24 | 10.29 | 10.12 | 10.12 | 55,394 | -0.09(-0.92%) |
Jan 10, 2013 | 10.24 | 10.24 | 10.16 | 10.22 | 48,973 | -0.01(-0.13%) |
Jan 09, 2013 | 10.10 | 10.29 | 10.10 | 10.23 | 257,547 | +0.11(+1.05%) |
Jan 08, 2013 | 10.04 | 10.13 | 9.958 | 10.12 | 216,921 | +0.04(+0.38%) |
Jan 07, 2013 | 10.05 | 10.14 | 9.975 | 10.09 | 71,876 | -0.06(-0.59%) |
Jan 04, 2013 | 10.38 | 10.46 | 10.12 | 10.15 | 75,682 | -0.16(-1.57%) |
Jan 03, 2013 | 10.47 | 10.47 | 10.20 | 10.31 | 136,439 | -0.18(-1.71%) |