Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.86 | 11.95 | 11.86 | 11.92 | 85,243 | -0.04(-0.37%) |
Mar 27, 2013 | 11.85 | 11.97 | 11.85 | 11.96 | 94,804 | +0.05(+0.43%) |
Mar 26, 2013 | 11.83 | 11.92 | 11.83 | 11.91 | 98,759 | +0.01(+0.07%) |
Mar 25, 2013 | 12.02 | 12.04 | 11.89 | 11.90 | 107,487 | -0.14(-1.20%) |
Mar 22, 2013 | 12.02 | 12.07 | 12.02 | 12.05 | 64,306 | +0.16(+1.36%) |
Mar 21, 2013 | 11.86 | 11.96 | 11.84 | 11.89 | 94,002 | -0.05(-0.43%) |
Mar 20, 2013 | 11.85 | 11.96 | 11.84 | 11.94 | 363,772 | +0.20(+1.74%) |
Mar 19, 2013 | 11.76 | 11.81 | 11.61 | 11.73 | 289,232 | -0.08(-0.65%) |
Mar 18, 2013 | 11.80 | 11.89 | 11.77 | 11.81 | 169,557 | -0.16(-1.35%) |
Mar 15, 2013 | 11.95 | 12.00 | 11.91 | 11.97 | 121,751 | -0.12(-0.98%) |
Mar 14, 2013 | 12.06 | 12.13 | 12.06 | 12.09 | 384,411 | +0.07(+0.56%) |
Mar 13, 2013 | 12.09 | 12.09 | 12.01 | 12.02 | 108,788 | -0.09(-0.77%) |
Mar 12, 2013 | 12.29 | 12.29 | 12.08 | 12.12 | 98,165 | -0.20(-1.59%) |
Mar 11, 2013 | 12.33 | 12.41 | 12.31 | 12.31 | 236,389 | -0.21(-1.69%) |
Mar 08, 2013 | 12.51 | 12.57 | 12.46 | 12.52 | 117,310 | +0.14(+1.10%) |
Mar 07, 2013 | 12.35 | 12.39 | 12.35 | 12.39 | 84,093 | -0.00(-0.03%) |
Mar 06, 2013 | 12.42 | 12.42 | 12.35 | 12.39 | 107,501 | +0.05(+0.41%) |
Mar 05, 2013 | 12.24 | 12.37 | 12.24 | 12.34 | 158,199 | +0.23(+1.92%) |
Mar 04, 2013 | 12.07 | 12.11 | 12.04 | 12.11 | 186,562 | -0.09(-0.77%) |
Mar 01, 2013 | 12.18 | 12.24 | 12.13 | 12.20 | 97,141 | +0.00(+0.00%) |
Feb 28, 2013 | 12.18 | 12.29 | 12.17 | 12.20 | 408,984 | +0.03(+0.28%) |
Feb 27, 2013 | 12.01 | 12.19 | 11.98 | 12.17 | 1,076,206 | +0.26(+2.21%) |
Feb 26, 2013 | 11.88 | 11.97 | 11.84 | 11.90 | 556,345 | -0.26(-2.16%) |
Feb 22, 2013 | 12.18 | 12.20 | 12.13 | 12.17 | 163,910 | +0.03(+0.21%) |
Feb 21, 2013 | 12.29 | 12.29 | 12.08 | 12.14 | 359,148 | -0.37(-2.98%) |
Feb 20, 2013 | 12.66 | 12.66 | 12.50 | 12.52 | 162,968 | -0.11(-0.87%) |
Feb 19, 2013 | 12.74 | 12.74 | 12.63 | 12.63 | 538,653 | -0.22(-1.72%) |
Feb 15, 2013 | 12.91 | 12.93 | 12.81 | 12.85 | 86,948 | +0.03(+0.20%) |
Feb 14, 2013 | 12.78 | 12.84 | 12.76 | 12.82 | 435,383 | -0.07(-0.53%) |
Feb 13, 2013 | 12.86 | 12.90 | 12.84 | 12.89 | 334,974 | +0.08(+0.60%) |
Feb 12, 2013 | 12.83 | 12.86 | 12.78 | 12.81 | 139,890 | +0.03(+0.21%) |
Feb 11, 2013 | 12.84 | 12.84 | 12.74 | 12.79 | 271,664 | -0.00(-0.01%) |
Feb 08, 2013 | 12.68 | 12.80 | 12.68 | 12.79 | 95,105 | +0.22(+1.76%) |
Feb 07, 2013 | 12.64 | 12.64 | 12.50 | 12.57 | 140,779 | -0.19(-1.46%) |
Feb 06, 2013 | 12.70 | 12.76 | 12.66 | 12.75 | 177,172 | +0.10(+0.80%) |
Feb 04, 2013 | 12.83 | 12.83 | 12.63 | 12.65 | 288,885 | -0.24(-1.84%) |
Feb 01, 2013 | 12.83 | 12.91 | 12.81 | 12.89 | 139,907 | +0.05(+0.40%) |
Jan 31, 2013 | 12.87 | 12.87 | 12.80 | 12.84 | 128,784 | -0.14(-1.05%) |
Jan 30, 2013 | 12.98 | 12.98 | 12.94 | 12.97 | 333,395 | -0.10(-0.78%) |
Jan 29, 2013 | 12.98 | 13.09 | 12.95 | 13.08 | 237,195 | +0.22(+1.72%) |
Jan 28, 2013 | 12.91 | 12.93 | 12.83 | 12.86 | 149,882 | +0.03(+0.27%) |
Jan 25, 2013 | 12.91 | 12.92 | 12.75 | 12.82 | 318,439 | -0.13(-0.98%) |
Jan 24, 2013 | 13.02 | 13.08 | 12.94 | 12.95 | 181,383 | -0.04(-0.33%) |
Jan 23, 2013 | 13.11 | 13.14 | 12.99 | 12.99 | 350,448 | -0.15(-1.16%) |
Jan 22, 2013 | 13.16 | 13.16 | 13.10 | 13.14 | 121,482 | +0.04(+0.32%) |
Jan 18, 2013 | 13.08 | 13.14 | 13.04 | 13.10 | 255,071 | -0.01(-0.06%) |
Jan 17, 2013 | 13.07 | 13.20 | 13.07 | 13.11 | 374,853 | +0.03(+0.19%) |
Jan 16, 2013 | 13.02 | 13.09 | 13.02 | 13.08 | 402,720 | +0.06(+0.46%) |
Jan 15, 2013 | 13.06 | 13.07 | 13.00 | 13.02 | 340,537 | -0.07(-0.52%) |
Jan 14, 2013 | 13.15 | 13.19 | 13.09 | 13.09 | 200,686 | -0.01(-0.06%) |
Jan 11, 2013 | 13.08 | 13.11 | 13.01 | 13.10 | 669,381 | -0.13(-0.96%) |
Jan 10, 2013 | 13.15 | 13.24 | 13.11 | 13.23 | 251,342 | +0.24(+1.83%) |
Jan 09, 2013 | 12.97 | 13.05 | 12.97 | 12.99 | 144,998 | +0.08(+0.59%) |
Jan 08, 2013 | 12.96 | 13.02 | 12.86 | 12.91 | 132,503 | -0.14(-1.04%) |
Jan 07, 2013 | 13.03 | 13.07 | 13.00 | 13.05 | 311,288 | +0.04(+0.33%) |
Jan 04, 2013 | 12.90 | 13.01 | 12.90 | 13.01 | 124,299 | +0.08(+0.66%) |
Jan 03, 2013 | 12.95 | 13.02 | 12.86 | 12.92 | 134,658 | -0.03(-0.20%) |