Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.74 | 11.85 | 11.71 | 11.84 | 3,636,149 | +0.10(+0.82%) |
Mar 27, 2013 | 11.76 | 11.79 | 11.71 | 11.74 | 3,036,579 | -0.05(-0.45%) |
Mar 26, 2013 | 11.60 | 11.81 | 11.60 | 11.80 | 4,177,778 | +0.25(+2.13%) |
Mar 25, 2013 | 11.62 | 11.65 | 11.52 | 11.55 | 3,280,682 | -0.03(-0.28%) |
Mar 22, 2013 | 11.57 | 11.65 | 11.56 | 11.58 | 1,821,881 | +0.05(+0.42%) |
Mar 21, 2013 | 11.66 | 11.69 | 11.54 | 11.54 | 2,529,155 | -0.11(-0.91%) |
Mar 20, 2013 | 11.62 | 11.66 | 11.57 | 11.64 | 1,867,409 | +0.10(+0.90%) |
Mar 19, 2013 | 11.52 | 11.59 | 11.49 | 11.54 | 4,111,729 | -0.01(-0.07%) |
Mar 18, 2013 | 11.57 | 11.65 | 11.53 | 11.55 | 3,273,891 | -0.09(-0.74%) |
Mar 15, 2013 | 11.60 | 11.66 | 11.59 | 11.63 | 3,093,479 | +0.04(+0.35%) |
Mar 14, 2013 | 11.54 | 11.60 | 11.49 | 11.59 | 2,620,383 | +0.08(+0.71%) |
Mar 13, 2013 | 11.59 | 11.59 | 11.46 | 11.51 | 4,657,475 | +0.09(+0.81%) |
Mar 12, 2013 | 11.38 | 11.44 | 11.35 | 11.42 | 3,070,288 | +0.05(+0.48%) |
Mar 11, 2013 | 11.29 | 11.37 | 11.25 | 11.36 | 2,932,252 | +0.08(+0.68%) |
Mar 08, 2013 | 11.37 | 11.39 | 11.27 | 11.29 | 2,056,930 | -0.01(-0.13%) |
Mar 07, 2013 | 11.35 | 11.35 | 11.25 | 11.30 | 5,316,920 | -0.00(-0.04%) |
Mar 06, 2013 | 11.31 | 11.36 | 11.24 | 11.31 | 1,859,729 | +0.04(+0.37%) |
Mar 05, 2013 | 11.31 | 11.35 | 11.25 | 11.26 | 2,029,061 | +0.03(+0.24%) |
Mar 04, 2013 | 11.21 | 11.29 | 11.21 | 11.24 | 2,603,653 | +0.03(+0.29%) |
Mar 01, 2013 | 11.12 | 11.22 | 11.08 | 11.21 | 1,843,919 | +0.06(+0.58%) |
Feb 28, 2013 | 11.11 | 11.18 | 11.08 | 11.14 | 2,342,412 | -0.04(-0.38%) |
Feb 27, 2013 | 11.00 | 11.18 | 10.99 | 11.18 | 2,831,451 | +0.18(+1.66%) |
Feb 26, 2013 | 10.97 | 11.05 | 10.96 | 11.00 | 3,484,295 | -0.00(-0.05%) |
Feb 22, 2013 | 10.93 | 11.02 | 10.88 | 11.00 | 2,312,682 | +0.06(+0.56%) |
Feb 21, 2013 | 10.90 | 11.00 | 10.87 | 10.94 | 4,419,409 | +0.03(+0.25%) |
Feb 20, 2013 | 10.97 | 10.98 | 10.88 | 10.92 | 5,411,928 | -0.07(-0.65%) |
Feb 19, 2013 | 10.91 | 11.00 | 10.90 | 10.99 | 5,679,909 | +0.04(+0.41%) |
Feb 15, 2013 | 10.89 | 10.95 | 10.88 | 10.94 | 5,965,965 | -0.01(-0.09%) |
Feb 14, 2013 | 10.99 | 10.99 | 10.88 | 10.95 | 3,763,797 | -0.04(-0.34%) |
Feb 13, 2013 | 10.94 | 11.00 | 10.93 | 10.99 | 3,196,111 | +0.05(+0.50%) |
Feb 12, 2013 | 10.91 | 10.95 | 10.89 | 10.94 | 5,121,434 | +0.04(+0.34%) |
Feb 11, 2013 | 10.89 | 10.93 | 10.86 | 10.90 | 5,041,705 | -0.02(-0.23%) |
Feb 08, 2013 | 10.99 | 11.00 | 10.83 | 10.92 | 4,721,934 | -0.09(-0.79%) |
Feb 07, 2013 | 11.09 | 11.12 | 10.99 | 11.01 | 3,235,902 | -0.06(-0.51%) |
Feb 06, 2013 | 10.98 | 11.08 | 10.98 | 11.07 | 1,892,789 | +0.09(+0.83%) |
Feb 04, 2013 | 11.02 | 11.03 | 10.94 | 10.98 | 2,176,608 | -0.07(-0.60%) |
Feb 01, 2013 | 11.02 | 11.06 | 10.97 | 11.04 | 1,626,179 | +0.06(+0.56%) |
Jan 31, 2013 | 10.96 | 11.03 | 10.91 | 10.98 | 2,420,713 | +0.00(+0.00%) |
Jan 30, 2013 | 11.05 | 11.09 | 10.95 | 10.98 | 2,573,474 | -0.08(-0.74%) |
Jan 29, 2013 | 10.97 | 11.07 | 10.97 | 11.06 | 4,204,755 | +0.12(+1.11%) |
Jan 28, 2013 | 10.90 | 11.00 | 10.88 | 10.94 | 1,702,000 | +0.04(+0.39%) |
Jan 25, 2013 | 10.90 | 10.91 | 10.83 | 10.90 | 1,950,550 | -0.02(-0.16%) |
Jan 24, 2013 | 10.84 | 10.94 | 10.84 | 10.92 | 1,960,308 | +0.05(+0.43%) |
Jan 23, 2013 | 10.89 | 10.90 | 10.79 | 10.87 | 2,232,351 | +0.02(+0.18%) |
Jan 22, 2013 | 10.78 | 10.86 | 10.76 | 10.85 | 3,033,425 | +0.11(+1.06%) |
Jan 18, 2013 | 10.70 | 10.75 | 10.67 | 10.74 | 2,051,469 | +0.01(+0.07%) |
Jan 17, 2013 | 10.73 | 10.77 | 10.71 | 10.73 | 2,111,079 | +0.03(+0.32%) |
Jan 16, 2013 | 10.65 | 10.71 | 10.63 | 10.69 | 2,906,826 | +0.00(+0.05%) |
Jan 15, 2013 | 10.57 | 10.72 | 10.55 | 10.69 | 4,306,734 | +0.11(+1.03%) |
Jan 14, 2013 | 10.55 | 10.60 | 10.51 | 10.58 | 4,997,464 | +0.05(+0.47%) |
Jan 11, 2013 | 10.58 | 10.59 | 10.51 | 10.53 | 5,878,053 | -0.02(-0.23%) |
Jan 10, 2013 | 10.60 | 10.61 | 10.46 | 10.55 | 10,601,970 | +0.02(+0.16%) |
Jan 09, 2013 | 10.69 | 10.72 | 10.52 | 10.54 | 7,296,493 | -0.12(-1.09%) |
Jan 08, 2013 | 10.73 | 10.73 | 10.62 | 10.65 | 4,328,563 | -0.11(-1.01%) |
Jan 07, 2013 | 10.81 | 10.81 | 10.70 | 10.76 | 13,469,296 | -0.04(-0.41%) |
Jan 04, 2013 | 10.78 | 10.82 | 10.76 | 10.81 | 4,130,415 | +0.05(+0.44%) |
Jan 03, 2013 | 10.79 | 10.79 | 10.71 | 10.76 | 2,536,223 | -0.01(-0.14%) |