Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.98 | 12.28 | 11.95 | 12.19 | 13,053,763 | +0.26(+2.20%) |
Mar 27, 2013 | 11.63 | 11.98 | 11.61 | 11.93 | 9,391,682 | +0.22(+1.85%) |
Mar 26, 2013 | 11.64 | 11.81 | 11.60 | 11.71 | 10,135,772 | +0.08(+0.70%) |
Mar 25, 2013 | 11.71 | 11.75 | 11.54 | 11.63 | 7,986,104 | -0.01(-0.08%) |
Mar 22, 2013 | 11.57 | 11.70 | 11.41 | 11.64 | 8,461,233 | +0.10(+0.86%) |
Mar 21, 2013 | 11.51 | 11.66 | 11.51 | 11.54 | 6,529,099 | -0.03(-0.24%) |
Mar 20, 2013 | 11.47 | 11.61 | 11.42 | 11.57 | 6,182,149 | +0.14(+1.19%) |
Mar 19, 2013 | 11.40 | 11.48 | 11.30 | 11.43 | 4,607,135 | +0.07(+0.64%) |
Mar 18, 2013 | 11.12 | 11.40 | 10.98 | 11.36 | 5,067,594 | +0.16(+1.45%) |
Mar 15, 2013 | 11.32 | 11.35 | 11.18 | 11.20 | 9,286,311 | -0.15(-1.35%) |
Mar 14, 2013 | 11.27 | 11.35 | 11.19 | 11.35 | 5,675,149 | +0.09(+0.80%) |
Mar 13, 2013 | 11.17 | 11.33 | 11.17 | 11.26 | 6,244,996 | +0.10(+0.89%) |
Mar 12, 2013 | 11.16 | 11.27 | 11.12 | 11.16 | 8,414,903 | +0.01(+0.08%) |
Mar 11, 2013 | 11.03 | 11.15 | 10.92 | 11.15 | 9,030,674 | +0.06(+0.57%) |
Mar 08, 2013 | 11.08 | 11.13 | 10.98 | 11.09 | 7,597,617 | +0.15(+1.41%) |
Mar 07, 2013 | 10.83 | 10.96 | 10.80 | 10.94 | 7,377,013 | +0.04(+0.33%) |
Mar 06, 2013 | 11.01 | 11.04 | 10.84 | 10.90 | 6,137,776 | -0.05(-0.50%) |
Mar 05, 2013 | 10.97 | 10.99 | 10.84 | 10.95 | 9,138,568 | +0.07(+0.67%) |
Mar 04, 2013 | 10.63 | 10.93 | 10.61 | 10.88 | 9,329,618 | +0.20(+1.86%) |
Mar 01, 2013 | 10.54 | 10.80 | 10.54 | 10.68 | 6,258,082 | +0.11(+1.03%) |
Feb 28, 2013 | 10.70 | 10.73 | 10.52 | 10.57 | 8,804,105 | -0.11(-1.01%) |
Feb 27, 2013 | 10.28 | 10.68 | 10.28 | 10.68 | 7,021,260 | +0.38(+3.68%) |
Feb 26, 2013 | 10.26 | 10.31 | 10.15 | 10.30 | 6,546,986 | +0.07(+0.71%) |
Feb 25, 2013 | 10.51 | 10.59 | 10.22 | 10.23 | 6,787,654 | -0.25(-2.41%) |
Feb 22, 2013 | 10.37 | 10.51 | 10.35 | 10.48 | 5,204,889 | +0.14(+1.31%) |
Feb 21, 2013 | 10.32 | 10.38 | 10.22 | 10.35 | 7,112,693 | +0.02(+0.18%) |
Feb 20, 2013 | 10.54 | 10.57 | 10.31 | 10.33 | 5,076,100 | -0.24(-2.31%) |
Feb 19, 2013 | 10.52 | 10.57 | 10.45 | 10.57 | 5,456,952 | +0.09(+0.86%) |
Feb 15, 2013 | 10.42 | 10.62 | 10.39 | 10.48 | 7,696,110 | +0.12(+1.13%) |
Feb 14, 2013 | 10.48 | 10.48 | 10.28 | 10.37 | 8,941,122 | -0.13(-1.21%) |
Feb 13, 2013 | 10.46 | 10.53 | 10.43 | 10.49 | 4,372,193 | +0.05(+0.52%) |
Feb 12, 2013 | 10.53 | 10.54 | 10.40 | 10.44 | 4,160,207 | -0.09(-0.86%) |
Feb 11, 2013 | 10.55 | 10.63 | 10.51 | 10.53 | 4,954,315 | +0.01(+0.09%) |
Feb 08, 2013 | 10.48 | 10.60 | 10.42 | 10.52 | 7,230,745 | +0.03(+0.26%) |
Feb 07, 2013 | 10.37 | 10.53 | 10.31 | 10.49 | 8,790,306 | +0.13(+1.22%) |
Feb 06, 2013 | 10.13 | 10.39 | 10.13 | 10.37 | 10,342,234 | +0.26(+2.59%) |
Feb 04, 2013 | 10.14 | 10.28 | 10.08 | 10.10 | 12,146,591 | -0.05(-0.45%) |
Feb 01, 2013 | 10.20 | 10.35 | 10.14 | 10.15 | 10,867,080 | +0.02(+0.18%) |
Jan 31, 2013 | 10.14 | 10.28 | 10.13 | 10.13 | 10,760,373 | -0.03(-0.27%) |
Jan 30, 2013 | 10.27 | 10.30 | 10.15 | 10.16 | 12,079,056 | -0.08(-0.79%) |
Jan 29, 2013 | 10.26 | 10.32 | 10.12 | 10.24 | 8,473,907 | -0.09(-0.87%) |
Jan 28, 2013 | 10.43 | 10.43 | 10.28 | 10.33 | 6,757,862 | -0.01(-0.09%) |
Jan 25, 2013 | 10.36 | 10.44 | 10.32 | 10.34 | 8,446,128 | -0.01(-0.09%) |
Jan 24, 2013 | 10.37 | 10.50 | 10.28 | 10.35 | 12,255,473 | +0.08(+0.79%) |
Jan 23, 2013 | 10.46 | 10.47 | 10.22 | 10.27 | 15,235,764 | -0.11(-1.04%) |
Jan 22, 2013 | 10.19 | 10.48 | 10.11 | 10.38 | 10,383,549 | +0.20(+1.95%) |
Jan 18, 2013 | 10.28 | 10.35 | 10.08 | 10.18 | 8,104,453 | -0.13(-1.23%) |
Jan 17, 2013 | 10.25 | 10.33 | 10.10 | 10.30 | 9,097,888 | +0.11(+1.06%) |
Jan 16, 2013 | 9.987 | 10.26 | 9.987 | 10.19 | 14,613,737 | +0.18(+1.81%) |
Jan 15, 2013 | 9.923 | 10.06 | 9.896 | 10.01 | 12,548,617 | +0.05(+0.54%) |
Jan 14, 2013 | 9.987 | 10.06 | 9.951 | 9.960 | 8,879,411 | -0.03(-0.27%) |
Jan 11, 2013 | 10.02 | 10.09 | 9.942 | 9.987 | 7,902,026 | -0.02(-0.18%) |
Jan 10, 2013 | 10.02 | 10.02 | 9.887 | 10.00 | 9,683,475 | +0.06(+0.64%) |
Jan 09, 2013 | 9.978 | 10.09 | 9.887 | 9.942 | 9,378,838 | -0.03(-0.27%) |
Jan 08, 2013 | 10.15 | 10.19 | 9.942 | 9.969 | 11,606,570 | +0.11(+1.10%) |
Jan 07, 2013 | 9.851 | 9.960 | 9.761 | 9.860 | 7,614,840 | +0.03(+0.28%) |
Jan 04, 2013 | 9.716 | 9.869 | 9.697 | 9.833 | 7,618,155 | +0.14(+1.49%) |
Jan 03, 2013 | 9.453 | 9.734 | 9.431 | 9.688 | 9,942,575 | +0.23(+2.39%) |