Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.46 | 13.47 | 12.78 | 12.95 | 1,119,241 | -0.46(-3.40%) |
Mar 27, 2013 | 13.57 | 13.57 | 13.34 | 13.41 | 345,428 | -0.22(-1.59%) |
Mar 26, 2013 | 13.75 | 13.76 | 13.46 | 13.63 | 410,987 | -0.02(-0.12%) |
Mar 25, 2013 | 13.55 | 14.04 | 13.43 | 13.64 | 402,167 | +0.20(+1.49%) |
Mar 22, 2013 | 13.63 | 13.72 | 13.34 | 13.44 | 700,466 | -0.15(-1.12%) |
Mar 21, 2013 | 12.96 | 14.01 | 12.87 | 13.59 | 1,687,983 | +0.61(+4.69%) |
Mar 20, 2013 | 12.54 | 13.15 | 12.45 | 12.99 | 896,704 | +0.58(+4.65%) |
Mar 19, 2013 | 12.05 | 12.43 | 12.00 | 12.41 | 777,596 | +0.46(+3.82%) |
Mar 18, 2013 | 11.95 | 12.19 | 11.93 | 11.95 | 582,927 | -0.20(-1.65%) |
Mar 15, 2013 | 11.70 | 12.17 | 11.70 | 12.15 | 1,156,595 | +0.38(+3.20%) |
Mar 14, 2013 | 11.41 | 11.78 | 11.36 | 11.78 | 316,425 | +0.40(+3.52%) |
Mar 13, 2013 | 11.30 | 11.42 | 11.14 | 11.38 | 297,902 | +0.07(+0.64%) |
Mar 12, 2013 | 11.16 | 11.34 | 11.14 | 11.30 | 539,872 | +0.10(+0.86%) |
Mar 11, 2013 | 11.19 | 11.26 | 11.09 | 11.21 | 273,324 | -0.04(-0.36%) |
Mar 08, 2013 | 11.34 | 11.41 | 11.19 | 11.25 | 355,111 | +0.02(+0.14%) |
Mar 07, 2013 | 11.25 | 11.39 | 11.17 | 11.23 | 308,187 | +0.01(+0.07%) |
Mar 06, 2013 | 11.08 | 11.22 | 11.04 | 11.22 | 295,113 | +0.18(+1.67%) |
Mar 05, 2013 | 11.07 | 11.13 | 10.94 | 11.04 | 307,615 | +0.07(+0.66%) |
Mar 04, 2013 | 11.13 | 11.18 | 10.72 | 10.97 | 446,584 | -0.20(-1.79%) |
Mar 01, 2013 | 10.91 | 11.22 | 10.72 | 11.17 | 648,924 | +0.12(+1.09%) |
Feb 28, 2013 | 11.07 | 11.15 | 10.95 | 11.05 | 374,961 | +0.11(+1.03%) |
Feb 27, 2013 | 10.70 | 11.04 | 10.70 | 10.94 | 398,440 | +0.25(+2.32%) |
Feb 26, 2013 | 10.70 | 10.93 | 10.65 | 10.69 | 384,975 | -0.48(-4.30%) |
Feb 22, 2013 | 10.92 | 11.19 | 10.92 | 11.17 | 271,788 | +0.34(+3.18%) |
Feb 21, 2013 | 10.96 | 10.96 | 10.69 | 10.82 | 480,007 | -0.14(-1.31%) |
Feb 20, 2013 | 11.44 | 11.48 | 10.96 | 10.97 | 839,345 | -0.48(-4.20%) |
Feb 19, 2013 | 11.23 | 11.53 | 11.22 | 11.45 | 714,646 | +0.23(+2.07%) |
Feb 15, 2013 | 10.78 | 11.22 | 10.78 | 11.22 | 766,457 | +0.47(+4.40%) |
Feb 14, 2013 | 10.65 | 10.83 | 10.65 | 10.74 | 222,837 | +0.09(+0.83%) |
Feb 13, 2013 | 11.10 | 11.16 | 10.64 | 10.66 | 728,555 | -0.40(-3.62%) |
Feb 12, 2013 | 10.95 | 11.37 | 10.80 | 11.06 | 1,037,924 | +0.33(+3.06%) |
Feb 11, 2013 | 10.93 | 10.95 | 10.70 | 10.73 | 288,524 | -0.14(-1.25%) |
Feb 08, 2013 | 10.70 | 10.88 | 10.65 | 10.86 | 197,731 | +0.21(+1.95%) |
Feb 07, 2013 | 10.83 | 10.89 | 10.65 | 10.66 | 225,851 | -0.18(-1.70%) |
Feb 06, 2013 | 10.84 | 10.86 | 10.65 | 10.84 | 256,145 | +0.19(+1.81%) |
Feb 04, 2013 | 10.81 | 10.90 | 10.63 | 10.65 | 460,890 | -0.27(-2.49%) |
Feb 01, 2013 | 10.65 | 10.93 | 10.65 | 10.92 | 663,394 | +0.00(+0.00%) |
Jan 31, 2013 | 10.72 | 10.97 | 10.70 | 10.92 | 451,094 | +0.22(+2.02%) |
Jan 30, 2013 | 10.97 | 10.99 | 10.66 | 10.70 | 371,247 | -0.29(-2.62%) |
Jan 29, 2013 | 11.29 | 11.29 | 10.91 | 10.99 | 600,936 | -0.27(-2.42%) |
Jan 28, 2013 | 11.24 | 11.34 | 11.17 | 11.26 | 453,443 | +0.00(+0.00%) |
Jan 25, 2013 | 11.55 | 11.55 | 11.19 | 11.26 | 656,630 | -0.32(-2.76%) |
Jan 24, 2013 | 11.18 | 11.59 | 11.13 | 11.58 | 538,305 | +0.41(+3.65%) |
Jan 23, 2013 | 11.07 | 11.18 | 11.02 | 11.18 | 955,830 | +0.13(+1.16%) |
Jan 22, 2013 | 11.15 | 11.27 | 11.04 | 11.05 | 587,154 | -0.16(-1.43%) |
Jan 18, 2013 | 11.10 | 11.31 | 11.06 | 11.21 | 627,934 | +0.10(+0.94%) |
Jan 17, 2013 | 10.93 | 11.14 | 10.93 | 11.10 | 337,976 | +0.25(+2.29%) |
Jan 16, 2013 | 10.86 | 10.94 | 10.82 | 10.86 | 245,130 | -0.10(-0.88%) |
Jan 15, 2013 | 10.68 | 11.02 | 10.64 | 10.95 | 350,386 | +0.20(+1.86%) |
Jan 14, 2013 | 10.80 | 10.85 | 10.64 | 10.75 | 503,157 | -0.10(-0.89%) |
Jan 11, 2013 | 10.93 | 11.21 | 10.74 | 10.85 | 562,721 | -0.06(-0.51%) |
Jan 10, 2013 | 11.18 | 11.18 | 10.80 | 10.90 | 483,634 | -0.22(-1.94%) |
Jan 09, 2013 | 11.07 | 11.25 | 10.99 | 11.12 | 356,158 | +0.11(+1.02%) |
Jan 08, 2013 | 11.01 | 11.03 | 10.87 | 11.01 | 398,981 | -0.04(-0.36%) |
Jan 07, 2013 | 11.15 | 11.22 | 10.92 | 11.05 | 357,812 | -0.19(-1.71%) |
Jan 04, 2013 | 11.22 | 11.44 | 11.17 | 11.24 | 419,965 | +0.10(+0.86%) |
Jan 03, 2013 | 11.08 | 11.21 | 10.99 | 11.14 | 502,840 | +0.00(+0.00%) |