Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.13 | 13.49 | 13.01 | 13.11 | 45,499 | +0.06(+0.49%) |
Mar 27, 2013 | 13.35 | 13.38 | 13.03 | 13.05 | 11,979 | -0.30(-2.28%) |
Mar 26, 2013 | 13.40 | 13.46 | 13.15 | 13.35 | 18,090 | +0.10(+0.72%) |
Mar 25, 2013 | 13.36 | 13.67 | 13.18 | 13.26 | 41,305 | +0.02(+0.18%) |
Mar 22, 2013 | 12.87 | 13.37 | 12.85 | 13.23 | 32,378 | +0.44(+3.44%) |
Mar 21, 2013 | 12.83 | 12.90 | 12.75 | 12.79 | 23,528 | +0.00(+0.00%) |
Mar 20, 2013 | 12.82 | 12.94 | 12.66 | 12.79 | 33,904 | +0.10(+0.76%) |
Mar 19, 2013 | 12.84 | 12.95 | 12.58 | 12.70 | 19,450 | -0.08(-0.63%) |
Mar 18, 2013 | 12.97 | 12.99 | 12.67 | 12.78 | 37,947 | -0.19(-1.48%) |
Mar 15, 2013 | 13.05 | 13.32 | 12.91 | 12.97 | 58,624 | -0.04(-0.31%) |
Mar 14, 2013 | 12.95 | 13.02 | 12.78 | 13.01 | 29,403 | +0.25(+1.94%) |
Mar 13, 2013 | 12.57 | 12.84 | 12.55 | 12.76 | 28,410 | +0.27(+2.18%) |
Mar 12, 2013 | 13.52 | 13.55 | 12.39 | 12.49 | 100,310 | -1.01(-7.46%) |
Mar 11, 2013 | 14.15 | 14.15 | 13.43 | 13.50 | 41,545 | -0.60(-4.25%) |
Mar 08, 2013 | 13.75 | 14.45 | 13.75 | 14.10 | 163,586 | +0.42(+3.10%) |
Mar 07, 2013 | 13.64 | 13.76 | 13.59 | 13.67 | 47,555 | +0.07(+0.53%) |
Mar 06, 2013 | 13.64 | 13.71 | 13.44 | 13.60 | 23,868 | +0.05(+0.35%) |
Mar 05, 2013 | 13.55 | 13.77 | 13.20 | 13.55 | 46,909 | +0.00(+0.00%) |
Mar 04, 2013 | 13.12 | 13.59 | 13.02 | 13.55 | 51,970 | +0.59(+4.56%) |
Mar 01, 2013 | 12.79 | 13.15 | 12.67 | 12.96 | 27,185 | +0.24(+1.89%) |
Feb 28, 2013 | 12.75 | 12.79 | 12.63 | 12.72 | 27,665 | +0.10(+0.82%) |
Feb 27, 2013 | 12.65 | 12.71 | 12.55 | 12.62 | 18,626 | +0.03(+0.25%) |
Feb 26, 2013 | 12.61 | 12.70 | 12.43 | 12.59 | 22,271 | +0.05(+0.38%) |
Feb 25, 2013 | 12.63 | 12.81 | 12.51 | 12.54 | 73,944 | +0.00(+0.00%) |
Feb 22, 2013 | 12.58 | 12.66 | 12.25 | 12.54 | 31,952 | +0.00(+0.00%) |
Feb 21, 2013 | 12.51 | 12.71 | 12.51 | 12.54 | 26,464 | -0.03(-0.25%) |
Feb 20, 2013 | 12.80 | 12.80 | 12.57 | 12.57 | 55,943 | -0.22(-1.75%) |
Feb 19, 2013 | 12.69 | 12.80 | 12.63 | 12.79 | 62,395 | +0.18(+1.39%) |
Feb 15, 2013 | 12.74 | 12.77 | 12.59 | 12.62 | 38,908 | -0.02(-0.19%) |
Feb 14, 2013 | 12.57 | 12.71 | 12.57 | 12.64 | 10,287 | +0.06(+0.51%) |
Feb 13, 2013 | 12.61 | 12.65 | 12.43 | 12.58 | 29,303 | +0.02(+0.19%) |
Feb 12, 2013 | 12.74 | 12.83 | 12.43 | 12.55 | 33,257 | -0.08(-0.63%) |
Feb 11, 2013 | 12.55 | 12.71 | 12.39 | 12.63 | 32,261 | +0.10(+0.76%) |
Feb 08, 2013 | 12.26 | 12.54 | 12.19 | 12.54 | 38,958 | +0.23(+1.88%) |
Feb 07, 2013 | 12.31 | 12.35 | 12.18 | 12.31 | 10,762 | +0.07(+0.59%) |
Feb 06, 2013 | 12.32 | 12.32 | 12.14 | 12.23 | 34,778 | +0.01(+0.07%) |
Feb 04, 2013 | 12.35 | 12.36 | 12.22 | 12.23 | 67,221 | -0.07(-0.58%) |
Feb 01, 2013 | 12.34 | 12.35 | 12.20 | 12.30 | 29,546 | -0.03(-0.26%) |
Jan 31, 2013 | 12.35 | 12.50 | 12.27 | 12.33 | 42,327 | +0.00(+0.00%) |
Jan 30, 2013 | 12.21 | 12.48 | 12.21 | 12.33 | 32,229 | +0.12(+0.98%) |
Jan 29, 2013 | 12.28 | 12.29 | 12.12 | 12.21 | 20,852 | +0.12(+0.99%) |
Jan 28, 2013 | 12.15 | 12.26 | 11.81 | 12.09 | 36,833 | +0.14(+1.13%) |
Jan 25, 2013 | 11.96 | 12.32 | 11.88 | 11.96 | 45,383 | +0.16(+1.35%) |
Jan 24, 2013 | 11.57 | 11.96 | 11.56 | 11.80 | 52,536 | +0.23(+1.99%) |
Jan 23, 2013 | 12.00 | 12.16 | 11.46 | 11.57 | 25,353 | -0.44(-3.64%) |
Jan 22, 2013 | 11.45 | 12.09 | 11.45 | 12.00 | 65,816 | +0.59(+5.15%) |
Jan 18, 2013 | 11.38 | 11.44 | 11.25 | 11.42 | 9,432 | -0.01(-0.07%) |
Jan 17, 2013 | 11.37 | 11.45 | 11.22 | 11.42 | 10,102 | +0.06(+0.56%) |
Jan 16, 2013 | 11.42 | 11.45 | 11.23 | 11.36 | 8,235 | -0.05(-0.42%) |
Jan 15, 2013 | 11.25 | 11.45 | 11.22 | 11.41 | 17,972 | +0.15(+1.34%) |
Jan 14, 2013 | 11.53 | 11.53 | 11.22 | 11.26 | 18,126 | -0.32(-2.75%) |
Jan 11, 2013 | 11.55 | 11.65 | 11.31 | 11.57 | 64,109 | +0.03(+0.28%) |
Jan 10, 2013 | 11.57 | 11.61 | 11.26 | 11.54 | 21,983 | +0.02(+0.21%) |
Jan 09, 2013 | 11.61 | 11.64 | 11.43 | 11.52 | 7,214 | -0.02(-0.21%) |
Jan 08, 2013 | 11.60 | 11.64 | 11.38 | 11.54 | 23,982 | -0.02(-0.21%) |
Jan 07, 2013 | 11.32 | 11.73 | 11.32 | 11.57 | 48,948 | +0.17(+1.53%) |
Jan 04, 2013 | 11.29 | 11.52 | 11.17 | 11.39 | 28,340 | +0.10(+0.92%) |
Jan 03, 2013 | 11.32 | 11.48 | 10.83 | 11.29 | 20,623 | +0.06(+0.57%) |