Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.13 | 11.41 | 10.81 | 10.98 | 121,227 | -0.05(-0.47%) |
Mar 27, 2013 | 11.16 | 11.41 | 10.82 | 11.03 | 96,780 | -0.16(-1.45%) |
Mar 26, 2013 | 11.33 | 11.48 | 11.12 | 11.19 | 70,061 | -0.13(-1.11%) |
Mar 25, 2013 | 11.46 | 11.78 | 11.23 | 11.32 | 59,879 | -0.16(-1.41%) |
Mar 22, 2013 | 11.57 | 11.68 | 11.42 | 11.48 | 40,434 | -0.04(-0.32%) |
Mar 21, 2013 | 11.64 | 11.71 | 11.47 | 11.52 | 42,778 | -0.18(-1.57%) |
Mar 20, 2013 | 11.77 | 11.97 | 11.59 | 11.70 | 83,383 | +0.02(+0.19%) |
Mar 19, 2013 | 12.02 | 12.15 | 11.52 | 11.68 | 91,127 | -0.28(-2.34%) |
Mar 18, 2013 | 12.30 | 12.40 | 11.89 | 11.96 | 86,876 | -0.41(-3.33%) |
Mar 15, 2013 | 12.28 | 12.56 | 12.28 | 12.37 | 88,152 | +0.12(+0.96%) |
Mar 14, 2013 | 12.06 | 12.50 | 11.98 | 12.25 | 82,885 | +0.18(+1.53%) |
Mar 13, 2013 | 11.89 | 12.28 | 11.87 | 12.07 | 31,255 | +0.18(+1.55%) |
Mar 12, 2013 | 12.23 | 12.29 | 11.78 | 11.89 | 44,616 | -0.32(-2.65%) |
Mar 11, 2013 | 12.25 | 12.38 | 12.10 | 12.21 | 69,416 | +0.06(+0.48%) |
Mar 08, 2013 | 12.10 | 12.21 | 11.95 | 12.15 | 125,044 | +0.10(+0.79%) |
Mar 07, 2013 | 11.55 | 12.12 | 11.55 | 12.06 | 117,253 | +0.49(+4.20%) |
Mar 06, 2013 | 11.13 | 11.72 | 11.02 | 11.57 | 100,855 | +0.51(+4.59%) |
Mar 05, 2013 | 11.19 | 11.19 | 10.54 | 11.06 | 403,477 | -0.11(-0.99%) |
Mar 04, 2013 | 12.20 | 12.25 | 10.92 | 11.17 | 217,761 | -1.11(-9.05%) |
Mar 01, 2013 | 12.20 | 12.45 | 11.83 | 12.28 | 87,003 | -0.04(-0.30%) |
Feb 28, 2013 | 12.72 | 12.78 | 12.26 | 12.32 | 67,887 | -0.38(-3.01%) |
Feb 27, 2013 | 12.85 | 12.90 | 12.65 | 12.70 | 31,884 | -0.14(-1.09%) |
Feb 26, 2013 | 13.09 | 13.16 | 12.76 | 12.84 | 36,060 | -0.14(-1.08%) |
Feb 25, 2013 | 13.26 | 13.43 | 12.97 | 12.98 | 58,001 | -0.25(-1.89%) |
Feb 22, 2013 | 13.31 | 13.34 | 12.95 | 13.23 | 33,467 | +0.00(+0.00%) |
Feb 21, 2013 | 13.23 | 13.42 | 13.03 | 13.23 | 30,914 | +0.05(+0.39%) |
Feb 20, 2013 | 13.41 | 13.51 | 13.06 | 13.18 | 104,758 | -0.15(-1.11%) |
Feb 19, 2013 | 12.82 | 13.33 | 12.74 | 13.33 | 83,746 | +0.60(+4.68%) |
Feb 15, 2013 | 13.23 | 13.24 | 12.62 | 12.73 | 119,774 | -0.43(-3.30%) |
Feb 14, 2013 | 13.02 | 13.21 | 12.76 | 13.17 | 31,586 | +0.15(+1.13%) |
Feb 13, 2013 | 12.82 | 13.23 | 12.70 | 13.02 | 55,477 | +0.10(+0.80%) |
Feb 12, 2013 | 12.60 | 12.93 | 12.53 | 12.92 | 44,036 | +0.32(+2.51%) |
Feb 11, 2013 | 12.67 | 12.72 | 12.37 | 12.60 | 97,999 | -0.04(-0.29%) |
Feb 08, 2013 | 12.93 | 12.93 | 12.57 | 12.64 | 98,860 | -0.24(-1.83%) |
Feb 07, 2013 | 13.16 | 13.18 | 12.66 | 12.87 | 96,010 | -0.29(-2.18%) |
Feb 06, 2013 | 13.25 | 13.25 | 13.04 | 13.16 | 78,438 | -0.18(-1.38%) |
Feb 04, 2013 | 13.85 | 13.91 | 13.32 | 13.34 | 62,920 | -0.66(-4.73%) |
Feb 01, 2013 | 13.85 | 14.10 | 13.79 | 14.01 | 94,990 | +0.16(+1.17%) |
Jan 31, 2013 | 13.65 | 14.13 | 13.42 | 13.85 | 102,704 | +0.21(+1.51%) |
Jan 30, 2013 | 14.05 | 14.13 | 13.55 | 13.64 | 54,373 | -0.47(-3.34%) |
Jan 29, 2013 | 14.30 | 14.32 | 14.01 | 14.11 | 75,098 | -0.17(-1.19%) |
Jan 28, 2013 | 14.29 | 14.37 | 14.21 | 14.28 | 92,845 | +0.04(+0.31%) |
Jan 25, 2013 | 14.29 | 14.29 | 14.04 | 14.24 | 123,184 | -0.03(-0.21%) |
Jan 24, 2013 | 14.01 | 14.29 | 13.99 | 14.27 | 64,998 | +0.30(+2.16%) |
Jan 23, 2013 | 14.12 | 14.17 | 13.95 | 13.96 | 83,785 | -0.17(-1.20%) |
Jan 22, 2013 | 13.94 | 14.19 | 13.78 | 14.13 | 58,453 | +0.15(+1.11%) |
Jan 18, 2013 | 13.99 | 14.07 | 13.48 | 13.98 | 106,592 | +0.13(+0.90%) |
Jan 17, 2013 | 13.90 | 13.90 | 13.67 | 13.85 | 102,517 | +0.04(+0.32%) |
Jan 16, 2013 | 13.77 | 13.85 | 13.66 | 13.81 | 113,681 | +0.02(+0.16%) |
Jan 15, 2013 | 13.69 | 13.82 | 13.54 | 13.79 | 59,234 | -0.01(-0.05%) |
Jan 14, 2013 | 13.51 | 13.84 | 13.27 | 13.79 | 112,083 | +0.20(+1.46%) |
Jan 11, 2013 | 13.87 | 13.87 | 13.55 | 13.59 | 46,580 | -0.21(-1.55%) |
Jan 10, 2013 | 13.79 | 13.95 | 13.54 | 13.81 | 92,783 | +0.18(+1.35%) |
Jan 09, 2013 | 13.47 | 13.96 | 13.39 | 13.62 | 107,447 | +0.23(+1.75%) |
Jan 08, 2013 | 13.37 | 13.51 | 13.34 | 13.39 | 91,871 | +0.07(+0.51%) |
Jan 07, 2013 | 13.95 | 13.95 | 13.32 | 13.32 | 122,119 | -0.67(-4.79%) |
Jan 04, 2013 | 13.96 | 14.17 | 13.82 | 13.99 | 117,382 | +0.18(+1.28%) |
Jan 03, 2013 | 13.65 | 13.96 | 13.58 | 13.82 | 88,767 | +0.15(+1.08%) |