Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.42 | 13.53 | 13.42 | 13.52 | 336,697 | +0.04(+0.27%) |
Mar 27, 2013 | 13.36 | 13.52 | 13.31 | 13.48 | 298,267 | +0.05(+0.34%) |
Mar 26, 2013 | 13.38 | 13.44 | 13.32 | 13.44 | 266,497 | +0.07(+0.54%) |
Mar 25, 2013 | 13.49 | 13.53 | 13.35 | 13.36 | 224,914 | -0.12(-0.87%) |
Mar 22, 2013 | 13.52 | 13.52 | 13.40 | 13.48 | 193,413 | -0.03(-0.20%) |
Mar 21, 2013 | 13.47 | 13.67 | 13.42 | 13.51 | 246,265 | -0.04(-0.27%) |
Mar 20, 2013 | 13.43 | 13.55 | 13.35 | 13.54 | 273,140 | +0.20(+1.49%) |
Mar 19, 2013 | 13.40 | 13.44 | 13.32 | 13.34 | 309,102 | -0.04(-0.27%) |
Mar 18, 2013 | 13.39 | 13.45 | 13.34 | 13.38 | 177,879 | -0.15(-1.07%) |
Mar 15, 2013 | 13.50 | 13.56 | 13.41 | 13.53 | 376,244 | +0.00(+0.00%) |
Mar 14, 2013 | 13.55 | 13.63 | 13.44 | 13.53 | 181,443 | +0.00(+0.03%) |
Mar 13, 2013 | 13.45 | 13.53 | 13.35 | 13.52 | 229,871 | +0.10(+0.78%) |
Mar 12, 2013 | 13.54 | 13.54 | 13.41 | 13.42 | 201,619 | -0.13(-0.94%) |
Mar 11, 2013 | 13.49 | 13.55 | 13.37 | 13.54 | 221,726 | +0.10(+0.74%) |
Mar 08, 2013 | 13.52 | 13.56 | 13.44 | 13.44 | 136,060 | -0.02(-0.13%) |
Mar 07, 2013 | 13.52 | 13.52 | 13.40 | 13.46 | 177,489 | -0.05(-0.40%) |
Mar 06, 2013 | 13.49 | 13.64 | 13.38 | 13.52 | 281,319 | +0.09(+0.67%) |
Mar 05, 2013 | 13.33 | 13.51 | 13.33 | 13.43 | 376,415 | +0.13(+0.95%) |
Mar 04, 2013 | 13.25 | 13.33 | 13.14 | 13.30 | 299,861 | +0.05(+0.41%) |
Mar 01, 2013 | 13.27 | 13.34 | 13.20 | 13.24 | 370,091 | -0.09(-0.65%) |
Feb 28, 2013 | 13.43 | 13.43 | 13.25 | 13.33 | 417,428 | -0.10(-0.78%) |
Feb 27, 2013 | 13.17 | 13.46 | 13.12 | 13.44 | 667,138 | +0.22(+1.65%) |
Feb 26, 2013 | 13.13 | 13.33 | 13.08 | 13.22 | 577,216 | -0.14(-1.08%) |
Feb 22, 2013 | 13.36 | 13.50 | 13.30 | 13.36 | 351,299 | +0.04(+0.27%) |
Feb 21, 2013 | 13.33 | 13.37 | 13.23 | 13.33 | 474,117 | -0.05(-0.40%) |
Feb 20, 2013 | 13.64 | 13.65 | 13.37 | 13.38 | 435,857 | -0.25(-1.85%) |
Feb 19, 2013 | 13.51 | 13.68 | 13.47 | 13.63 | 1,054,300 | +0.12(+0.87%) |
Feb 15, 2013 | 13.54 | 13.55 | 13.44 | 13.51 | 382,379 | -0.02(-0.13%) |
Feb 14, 2013 | 13.54 | 13.61 | 13.50 | 13.53 | 272,021 | -0.08(-0.59%) |
Feb 13, 2013 | 13.45 | 13.62 | 13.42 | 13.61 | 552,445 | +0.16(+1.20%) |
Feb 12, 2013 | 13.42 | 13.48 | 13.41 | 13.45 | 269,048 | +0.01(+0.07%) |
Feb 11, 2013 | 13.40 | 13.50 | 13.39 | 13.44 | 214,886 | +0.01(+0.07%) |
Feb 08, 2013 | 13.33 | 13.46 | 13.26 | 13.43 | 313,548 | +0.08(+0.61%) |
Feb 07, 2013 | 13.33 | 13.36 | 13.22 | 13.35 | 443,669 | +0.01(+0.07%) |
Feb 06, 2013 | 13.24 | 13.36 | 13.19 | 13.34 | 369,608 | +0.17(+1.30%) |
Feb 04, 2013 | 13.06 | 13.19 | 13.06 | 13.17 | 614,311 | +0.03(+0.21%) |
Feb 01, 2013 | 12.88 | 13.19 | 12.87 | 13.15 | 731,717 | +0.27(+2.10%) |
Jan 31, 2013 | 12.74 | 12.88 | 12.66 | 12.88 | 1,171,855 | +0.16(+1.27%) |
Jan 30, 2013 | 12.70 | 12.75 | 12.69 | 12.71 | 525,379 | -0.02(-0.14%) |
Jan 29, 2013 | 12.57 | 12.75 | 12.52 | 12.73 | 684,006 | +0.13(+1.00%) |
Jan 28, 2013 | 12.58 | 12.65 | 12.50 | 12.61 | 639,343 | +0.02(+0.14%) |
Jan 25, 2013 | 12.34 | 12.61 | 12.30 | 12.59 | 1,448,618 | +0.26(+2.12%) |
Jan 24, 2013 | 12.30 | 12.40 | 12.30 | 12.33 | 1,194,298 | +0.07(+0.59%) |
Jan 23, 2013 | 12.47 | 12.47 | 12.22 | 12.25 | 2,218,243 | -0.33(-2.65%) |
Jan 22, 2013 | 12.61 | 12.70 | 12.55 | 12.59 | 5,203,770 | -0.07(-0.57%) |
Jan 18, 2013 | 12.61 | 12.68 | 12.60 | 12.66 | 327,879 | +0.05(+0.43%) |
Jan 17, 2013 | 12.57 | 12.68 | 12.53 | 12.61 | 466,720 | +0.00(+0.00%) |
Jan 16, 2013 | 12.51 | 12.77 | 12.43 | 12.61 | 856,389 | -0.09(-0.71%) |
Jan 15, 2013 | 12.70 | 12.79 | 12.64 | 12.70 | 558,860 | -0.05(-0.42%) |
Jan 14, 2013 | 12.80 | 12.85 | 12.68 | 12.75 | 373,752 | -0.04(-0.28%) |
Jan 11, 2013 | 12.84 | 12.85 | 12.74 | 12.79 | 481,926 | -0.02(-0.14%) |
Jan 10, 2013 | 12.78 | 12.88 | 12.74 | 12.80 | 301,392 | +0.05(+0.42%) |
Jan 09, 2013 | 12.80 | 12.86 | 12.70 | 12.75 | 292,177 | -0.06(-0.49%) |
Jan 08, 2013 | 12.86 | 12.90 | 12.66 | 12.81 | 396,280 | -0.03(-0.21%) |
Jan 07, 2013 | 12.62 | 12.87 | 12.60 | 12.84 | 811,127 | +0.15(+1.21%) |
Jan 04, 2013 | 12.50 | 12.75 | 12.47 | 12.69 | 753,284 | +0.25(+2.02%) |
Jan 03, 2013 | 12.44 | 12.52 | 12.33 | 12.44 | 539,788 | -0.07(-0.57%) |