Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.10 | 13.10 | 12.89 | 13.00 | 108,470 | -0.01(-0.08%) |
Mar 27, 2013 | 13.12 | 13.12 | 12.90 | 13.01 | 64,000 | -0.18(-1.35%) |
Mar 26, 2013 | 13.24 | 13.28 | 13.08 | 13.19 | 64,922 | +0.06(+0.45%) |
Mar 25, 2013 | 13.18 | 13.30 | 13.07 | 13.13 | 88,729 | +0.02(+0.15%) |
Mar 22, 2013 | 13.36 | 13.43 | 13.08 | 13.11 | 137,214 | -0.24(-1.78%) |
Mar 21, 2013 | 12.97 | 13.46 | 12.97 | 13.35 | 288,144 | +0.25(+1.89%) |
Mar 20, 2013 | 13.01 | 13.11 | 12.91 | 13.10 | 124,041 | +0.14(+1.07%) |
Mar 19, 2013 | 12.98 | 13.05 | 12.81 | 12.96 | 168,457 | -0.03(-0.23%) |
Mar 18, 2013 | 12.82 | 13.08 | 12.80 | 12.99 | 94,723 | -0.04(-0.30%) |
Mar 15, 2013 | 12.87 | 13.22 | 12.84 | 13.03 | 327,120 | +0.17(+1.31%) |
Mar 14, 2013 | 12.84 | 12.87 | 12.62 | 12.86 | 141,456 | +0.09(+0.70%) |
Mar 13, 2013 | 12.81 | 12.96 | 12.74 | 12.78 | 91,677 | +0.01(+0.08%) |
Mar 12, 2013 | 12.74 | 12.86 | 12.65 | 12.77 | 98,719 | -0.02(-0.15%) |
Mar 11, 2013 | 12.70 | 12.89 | 12.70 | 12.79 | 86,029 | +0.03(+0.23%) |
Mar 08, 2013 | 12.76 | 12.82 | 12.61 | 12.76 | 127,379 | +0.15(+1.18%) |
Mar 07, 2013 | 12.61 | 12.68 | 12.53 | 12.61 | 109,016 | -0.01(-0.08%) |
Mar 06, 2013 | 12.65 | 12.66 | 12.56 | 12.62 | 76,421 | +0.03(+0.24%) |
Mar 05, 2013 | 12.57 | 12.71 | 12.57 | 12.59 | 125,405 | +0.14(+1.11%) |
Mar 04, 2013 | 12.61 | 12.66 | 12.39 | 12.45 | 150,868 | -0.17(-1.33%) |
Mar 01, 2013 | 12.47 | 12.69 | 12.38 | 12.62 | 103,957 | +0.02(+0.16%) |
Feb 28, 2013 | 12.59 | 12.67 | 12.47 | 12.60 | 173,379 | +0.06(+0.47%) |
Feb 27, 2013 | 12.37 | 12.68 | 12.35 | 12.54 | 132,643 | +0.17(+1.36%) |
Feb 26, 2013 | 12.34 | 12.48 | 12.30 | 12.37 | 240,573 | +0.08(+0.64%) |
Feb 25, 2013 | 12.52 | 12.68 | 12.26 | 12.29 | 187,039 | -0.20(-1.58%) |
Feb 22, 2013 | 12.64 | 12.65 | 12.30 | 12.49 | 210,533 | -0.04(-0.32%) |
Feb 21, 2013 | 12.43 | 12.63 | 12.39 | 12.53 | 159,134 | +0.10(+0.80%) |
Feb 20, 2013 | 12.79 | 12.82 | 12.43 | 12.43 | 220,066 | -0.30(-2.33%) |
Feb 19, 2013 | 12.38 | 12.74 | 12.38 | 12.73 | 177,513 | +0.34(+2.72%) |
Feb 15, 2013 | 12.04 | 12.51 | 12.04 | 12.39 | 455,980 | +0.41(+3.39%) |
Feb 14, 2013 | 11.36 | 12.30 | 11.36 | 11.98 | 371,135 | +0.61(+5.40%) |
Feb 13, 2013 | 11.50 | 11.50 | 11.29 | 11.37 | 185,722 | -0.08(-0.69%) |
Feb 12, 2013 | 11.40 | 11.54 | 11.35 | 11.45 | 199,474 | +0.04(+0.35%) |
Feb 11, 2013 | 10.94 | 11.42 | 10.79 | 11.41 | 418,705 | +0.49(+4.53%) |
Feb 08, 2013 | 10.89 | 11.09 | 10.84 | 10.92 | 243,923 | +0.05(+0.46%) |
Feb 07, 2013 | 10.91 | 10.95 | 10.76 | 10.87 | 130,829 | -0.06(-0.54%) |
Feb 06, 2013 | 10.87 | 10.94 | 10.72 | 10.93 | 217,105 | -0.05(-0.45%) |
Feb 04, 2013 | 11.26 | 11.26 | 10.91 | 10.97 | 180,805 | -0.41(-3.56%) |
Feb 01, 2013 | 11.49 | 11.54 | 11.35 | 11.38 | 160,307 | -0.03(-0.26%) |
Jan 31, 2013 | 11.35 | 11.49 | 11.32 | 11.41 | 178,968 | +0.06(+0.52%) |
Jan 30, 2013 | 11.45 | 11.57 | 11.26 | 11.35 | 91,561 | -0.15(-1.29%) |
Jan 29, 2013 | 11.48 | 11.50 | 11.42 | 11.50 | 163,409 | +0.03(+0.26%) |
Jan 28, 2013 | 11.38 | 11.55 | 11.34 | 11.47 | 130,672 | +0.00(+0.00%) |
Jan 25, 2013 | 11.50 | 11.57 | 11.35 | 11.47 | 114,053 | -0.01(-0.09%) |
Jan 24, 2013 | 11.28 | 11.50 | 11.27 | 11.48 | 192,132 | +0.18(+1.58%) |
Jan 23, 2013 | 11.40 | 11.40 | 11.24 | 11.30 | 127,421 | -0.07(-0.61%) |
Jan 22, 2013 | 11.13 | 11.37 | 11.03 | 11.37 | 132,391 | +0.24(+2.13%) |
Jan 18, 2013 | 11.22 | 11.22 | 11.05 | 11.13 | 364,120 | -0.12(-1.05%) |
Jan 17, 2013 | 11.27 | 11.31 | 11.17 | 11.25 | 134,417 | +0.06(+0.53%) |
Jan 16, 2013 | 11.42 | 11.45 | 11.16 | 11.19 | 135,229 | -0.24(-2.08%) |
Jan 15, 2013 | 11.36 | 11.50 | 11.36 | 11.43 | 70,700 | -0.01(-0.09%) |
Jan 14, 2013 | 11.53 | 11.53 | 11.34 | 11.44 | 132,255 | -0.09(-0.77%) |
Jan 11, 2013 | 11.50 | 11.53 | 11.45 | 11.53 | 214,137 | +0.06(+0.52%) |
Jan 10, 2013 | 11.42 | 11.50 | 11.26 | 11.47 | 155,059 | +0.12(+1.05%) |
Jan 09, 2013 | 11.60 | 11.63 | 11.34 | 11.35 | 210,715 | -0.19(-1.63%) |
Jan 08, 2013 | 11.44 | 11.69 | 11.37 | 11.54 | 632,155 | +0.12(+1.04%) |
Jan 07, 2013 | 11.52 | 11.65 | 11.39 | 11.42 | 99,408 | -0.22(-1.87%) |
Jan 04, 2013 | 11.65 | 11.71 | 11.57 | 11.64 | 127,171 | +0.07(+0.60%) |
Jan 03, 2013 | 11.65 | 11.68 | 11.51 | 11.57 | 171,149 | -0.07(-0.60%) |