Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.04 | 13.05 | 12.04 | 13.00 | 77,483 | +0.29(+2.28%) |
Mar 27, 2013 | 12.78 | 12.78 | 12.47 | 12.71 | 19,231 | -0.04(-0.31%) |
Mar 26, 2013 | 12.42 | 12.98 | 12.30 | 12.75 | 81,988 | +0.33(+2.66%) |
Mar 25, 2013 | 12.29 | 12.49 | 12.25 | 12.42 | 43,124 | +0.17(+1.39%) |
Mar 22, 2013 | 12.65 | 12.75 | 12.21 | 12.25 | 44,212 | -0.36(-2.85%) |
Mar 21, 2013 | 12.77 | 12.96 | 12.60 | 12.61 | 32,057 | -0.28(-2.17%) |
Mar 20, 2013 | 12.60 | 13.00 | 12.50 | 12.89 | 56,363 | +0.33(+2.63%) |
Mar 19, 2013 | 12.41 | 12.57 | 12.16 | 12.56 | 51,087 | +0.17(+1.37%) |
Mar 18, 2013 | 12.20 | 12.70 | 12.05 | 12.39 | 37,409 | +0.17(+1.39%) |
Mar 15, 2013 | 12.39 | 12.67 | 12.06 | 12.22 | 128,750 | -0.52(-4.08%) |
Mar 14, 2013 | 13.00 | 13.05 | 12.65 | 12.74 | 52,436 | -0.26(-2.00%) |
Mar 13, 2013 | 12.51 | 13.00 | 12.36 | 13.00 | 79,910 | +0.57(+4.59%) |
Mar 12, 2013 | 12.44 | 12.78 | 12.26 | 12.43 | 100,875 | +0.02(+0.16%) |
Mar 11, 2013 | 12.40 | 12.49 | 12.24 | 12.41 | 70,221 | +0.01(+0.08%) |
Mar 08, 2013 | 12.56 | 12.78 | 12.35 | 12.40 | 158,900 | -0.12(-0.96%) |
Mar 07, 2013 | 12.78 | 12.85 | 12.48 | 12.52 | 92,987 | -0.22(-1.73%) |
Mar 06, 2013 | 12.60 | 12.86 | 12.52 | 12.74 | 99,859 | +0.10(+0.79%) |
Mar 05, 2013 | 12.95 | 13.16 | 12.48 | 12.64 | 96,624 | -0.39(-2.99%) |
Mar 04, 2013 | 12.81 | 13.24 | 12.81 | 13.03 | 174,357 | +0.29(+2.28%) |
Mar 01, 2013 | 12.01 | 12.83 | 12.00 | 12.74 | 98,167 | -0.16(-1.24%) |
Feb 28, 2013 | 12.91 | 13.04 | 12.79 | 12.90 | 116,400 | +0.14(+1.10%) |
Feb 27, 2013 | 12.36 | 12.97 | 12.36 | 12.76 | 105,396 | +0.39(+3.15%) |
Feb 26, 2013 | 12.81 | 12.83 | 12.10 | 12.37 | 117,086 | -0.38(-2.98%) |
Feb 25, 2013 | 12.95 | 13.25 | 12.71 | 12.75 | 78,612 | -0.24(-1.85%) |
Feb 22, 2013 | 12.83 | 13.13 | 12.44 | 12.99 | 252,873 | +0.18(+1.41%) |
Feb 21, 2013 | 12.90 | 12.91 | 12.47 | 12.81 | 201,121 | -0.09(-0.70%) |
Feb 20, 2013 | 12.83 | 13.16 | 12.71 | 12.90 | 381,942 | +0.20(+1.57%) |
Feb 19, 2013 | 11.59 | 12.87 | 11.57 | 12.70 | 421,526 | +1.11(+9.58%) |
Feb 15, 2013 | 11.87 | 11.98 | 11.34 | 11.59 | 287,134 | -0.25(-2.11%) |
Feb 14, 2013 | 12.02 | 12.24 | 11.56 | 11.84 | 287,117 | -0.51(-4.13%) |
Feb 13, 2013 | 12.21 | 12.40 | 11.57 | 12.35 | 318,599 | +0.25(+2.07%) |
Feb 12, 2013 | 11.60 | 12.40 | 11.60 | 12.10 | 1,108,980 | +0.75(+6.61%) |
Feb 11, 2013 | 11.20 | 11.60 | 11.03 | 11.35 | 80,488 | +0.18(+1.61%) |
Feb 08, 2013 | 11.02 | 11.19 | 10.88 | 11.17 | 53,124 | +0.19(+1.73%) |
Feb 07, 2013 | 11.04 | 11.04 | 10.54 | 10.98 | 82,826 | -0.03(-0.27%) |
Feb 06, 2013 | 11.05 | 11.18 | 10.97 | 11.01 | 30,644 | +0.12(+1.10%) |
Feb 04, 2013 | 11.04 | 11.04 | 10.85 | 10.89 | 40,972 | -0.12(-1.04%) |
Feb 01, 2013 | 11.02 | 11.15 | 10.92 | 11.01 | 47,132 | +0.01(+0.05%) |
Jan 31, 2013 | 9.770 | 11.34 | 9.740 | 11.00 | 58,804 | +0.11(+1.01%) |
Jan 30, 2013 | 10.93 | 10.93 | 10.66 | 10.89 | 19,327 | -0.05(-0.46%) |
Jan 29, 2013 | 10.46 | 10.97 | 10.46 | 10.94 | 91,812 | +0.52(+4.99%) |
Jan 28, 2013 | 10.53 | 10.59 | 10.37 | 10.42 | 72,400 | -0.08(-0.76%) |
Jan 25, 2013 | 10.50 | 10.50 | 10.35 | 10.50 | 39,109 | +0.01(+0.10%) |
Jan 24, 2013 | 10.47 | 10.87 | 10.44 | 10.49 | 112,810 | -0.01(-0.10%) |
Jan 23, 2013 | 10.18 | 10.97 | 10.17 | 10.50 | 92,057 | +0.36(+3.55%) |
Jan 22, 2013 | 9.710 | 10.21 | 9.710 | 10.14 | 93,254 | +0.44(+4.54%) |
Jan 18, 2013 | 9.680 | 9.760 | 9.590 | 9.700 | 56,725 | +0.02(+0.21%) |
Jan 17, 2013 | 9.780 | 9.780 | 9.530 | 9.680 | 45,051 | -0.07(-0.72%) |
Jan 16, 2013 | 9.710 | 9.810 | 9.640 | 9.750 | 97,062 | +0.00(+0.00%) |
Jan 15, 2013 | 9.250 | 9.790 | 9.250 | 9.750 | 463,619 | +0.47(+5.06%) |
Jan 14, 2013 | 9.320 | 9.440 | 9.280 | 9.280 | 235,957 | -0.02(-0.22%) |
Jan 11, 2013 | 9.260 | 9.360 | 9.100 | 9.300 | 38,246 | +0.06(+0.65%) |
Jan 10, 2013 | 9.360 | 9.390 | 9.240 | 9.240 | 41,211 | -0.04(-0.43%) |
Jan 09, 2013 | 9.110 | 9.420 | 9.110 | 9.280 | 37,891 | +0.13(+1.42%) |
Jan 08, 2013 | 9.010 | 9.220 | 8.830 | 9.150 | 54,936 | +0.16(+1.78%) |
Jan 07, 2013 | 8.880 | 9.000 | 8.730 | 8.990 | 26,295 | +0.01(+0.11%) |
Jan 04, 2013 | 9.000 | 9.060 | 8.950 | 8.980 | 42,483 | +0.03(+0.34%) |
Jan 03, 2013 | 8.890 | 9.080 | 8.520 | 8.950 | 51,202 | -0.05(-0.56%) |