Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.78 | 12.14 | 11.66 | 12.09 | 698,612 | +0.33(+2.84%) |
Mar 27, 2013 | 11.53 | 11.76 | 11.42 | 11.76 | 460,964 | +0.15(+1.29%) |
Mar 26, 2013 | 11.60 | 11.61 | 11.48 | 11.61 | 547,318 | +0.09(+0.80%) |
Mar 25, 2013 | 11.62 | 11.71 | 11.49 | 11.51 | 685,288 | -0.10(-0.90%) |
Mar 22, 2013 | 11.50 | 11.66 | 11.48 | 11.62 | 454,163 | +0.06(+0.50%) |
Mar 21, 2013 | 11.41 | 11.64 | 11.39 | 11.56 | 359,697 | +0.12(+1.06%) |
Mar 20, 2013 | 11.46 | 11.51 | 11.38 | 11.44 | 197,203 | +0.04(+0.37%) |
Mar 19, 2013 | 11.51 | 11.58 | 11.31 | 11.40 | 403,803 | -0.12(-1.08%) |
Mar 18, 2013 | 11.38 | 11.55 | 11.27 | 11.52 | 381,245 | +0.06(+0.55%) |
Mar 15, 2013 | 11.83 | 11.88 | 11.39 | 11.46 | 1,232,686 | -0.38(-3.17%) |
Mar 14, 2013 | 11.71 | 11.87 | 11.71 | 11.83 | 463,774 | +0.17(+1.47%) |
Mar 13, 2013 | 11.42 | 11.80 | 11.36 | 11.66 | 599,152 | +0.21(+1.86%) |
Mar 12, 2013 | 11.52 | 11.61 | 11.35 | 11.45 | 690,889 | -0.08(-0.72%) |
Mar 11, 2013 | 11.55 | 11.63 | 11.48 | 11.53 | 396,668 | -0.03(-0.25%) |
Mar 08, 2013 | 11.54 | 11.61 | 11.47 | 11.56 | 614,846 | +0.07(+0.65%) |
Mar 07, 2013 | 11.31 | 11.54 | 11.28 | 11.49 | 428,816 | +0.17(+1.51%) |
Mar 06, 2013 | 11.42 | 11.49 | 11.27 | 11.32 | 293,440 | -0.06(-0.55%) |
Mar 05, 2013 | 11.30 | 11.46 | 11.28 | 11.38 | 644,388 | +0.05(+0.44%) |
Mar 04, 2013 | 11.34 | 11.51 | 11.23 | 11.33 | 804,726 | +0.10(+0.93%) |
Mar 01, 2013 | 10.98 | 11.27 | 10.89 | 11.23 | 411,984 | +0.21(+1.93%) |
Feb 28, 2013 | 11.03 | 11.08 | 10.88 | 11.01 | 1,315,990 | -0.22(-2.00%) |
Feb 27, 2013 | 11.03 | 11.34 | 10.95 | 11.24 | 576,447 | +0.23(+2.08%) |
Feb 26, 2013 | 10.95 | 11.13 | 10.92 | 11.01 | 441,847 | -0.07(-0.64%) |
Feb 22, 2013 | 11.08 | 11.13 | 11.02 | 11.08 | 481,338 | +0.07(+0.68%) |
Feb 21, 2013 | 10.98 | 11.13 | 10.87 | 11.01 | 607,563 | +0.03(+0.27%) |
Feb 20, 2013 | 11.08 | 11.23 | 10.92 | 10.98 | 923,857 | -0.10(-0.87%) |
Feb 19, 2013 | 10.91 | 11.13 | 10.91 | 11.07 | 638,955 | +0.21(+1.96%) |
Feb 15, 2013 | 10.89 | 10.97 | 10.78 | 10.86 | 398,953 | +0.04(+0.39%) |
Feb 14, 2013 | 10.84 | 10.84 | 10.59 | 10.82 | 401,367 | -0.02(-0.15%) |
Feb 13, 2013 | 10.75 | 10.95 | 10.71 | 10.83 | 614,522 | -0.06(-0.54%) |
Feb 12, 2013 | 10.80 | 10.90 | 10.73 | 10.89 | 435,444 | +0.09(+0.81%) |
Feb 11, 2013 | 10.78 | 10.87 | 10.71 | 10.80 | 436,819 | +0.01(+0.08%) |
Feb 08, 2013 | 10.63 | 10.82 | 10.62 | 10.80 | 288,118 | +0.22(+2.05%) |
Feb 07, 2013 | 10.46 | 10.63 | 10.39 | 10.58 | 373,059 | +0.10(+0.95%) |
Feb 06, 2013 | 10.43 | 10.48 | 10.38 | 10.48 | 316,219 | -0.11(-1.02%) |
Feb 04, 2013 | 10.55 | 10.83 | 10.53 | 10.59 | 499,188 | +0.01(+0.12%) |
Feb 01, 2013 | 10.52 | 10.61 | 10.46 | 10.58 | 370,714 | +0.12(+1.16%) |
Jan 31, 2013 | 10.27 | 10.48 | 10.23 | 10.46 | 489,941 | +0.19(+1.87%) |
Jan 30, 2013 | 10.52 | 10.56 | 10.17 | 10.26 | 495,187 | -0.28(-2.69%) |
Jan 29, 2013 | 10.44 | 10.73 | 10.40 | 10.55 | 722,418 | +0.07(+0.72%) |
Jan 28, 2013 | 10.27 | 10.53 | 10.18 | 10.47 | 673,234 | +0.21(+2.03%) |
Jan 25, 2013 | 10.14 | 10.29 | 10.12 | 10.26 | 480,625 | +0.17(+1.69%) |
Jan 24, 2013 | 9.955 | 10.09 | 9.955 | 10.09 | 472,696 | +0.13(+1.34%) |
Jan 23, 2013 | 10.01 | 10.02 | 9.905 | 9.959 | 336,680 | -0.03(-0.29%) |
Jan 22, 2013 | 9.917 | 10.04 | 9.876 | 9.988 | 823,293 | +0.07(+0.71%) |
Jan 18, 2013 | 9.980 | 9.981 | 9.859 | 9.917 | 448,669 | -0.08(-0.75%) |
Jan 17, 2013 | 9.967 | 10.00 | 9.851 | 9.992 | 217,705 | +0.05(+0.55%) |
Jan 16, 2013 | 9.934 | 10.00 | 9.847 | 9.938 | 296,426 | -0.03(-0.29%) |
Jan 15, 2013 | 10.01 | 10.03 | 9.859 | 9.967 | 233,609 | -0.04(-0.38%) |
Jan 14, 2013 | 9.922 | 10.11 | 9.922 | 10.01 | 468,557 | +0.08(+0.76%) |
Jan 11, 2013 | 9.880 | 9.992 | 9.817 | 9.930 | 539,353 | +0.07(+0.72%) |
Jan 10, 2013 | 9.847 | 9.947 | 9.797 | 9.859 | 546,390 | +0.03(+0.25%) |
Jan 09, 2013 | 9.788 | 9.909 | 9.751 | 9.834 | 547,143 | +0.05(+0.51%) |
Jan 08, 2013 | 9.909 | 10.11 | 9.697 | 9.784 | 640,460 | -0.10(-1.05%) |
Jan 07, 2013 | 9.601 | 9.922 | 9.397 | 9.888 | 768,453 | +0.38(+3.99%) |
Jan 04, 2013 | 9.380 | 9.592 | 9.355 | 9.509 | 348,358 | +0.18(+1.88%) |
Jan 03, 2013 | 9.426 | 9.488 | 9.318 | 9.334 | 488,425 | -0.03(-0.27%) |