Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.04 | 16.05 | 16.02 | 16.05 | 1,706 | +0.25(+1.58%) |
Mar 27, 2013 | 15.71 | 15.82 | 15.71 | 15.80 | 72,107 | -0.03(-0.19%) |
Mar 26, 2013 | 15.82 | 15.95 | 15.79 | 15.83 | 22,642 | +0.19(+1.21%) |
Mar 25, 2013 | 15.54 | 15.65 | 15.54 | 15.64 | 22,889 | +0.04(+0.26%) |
Mar 22, 2013 | 15.45 | 15.60 | 15.45 | 15.60 | 5,668 | -0.11(-0.68%) |
Mar 21, 2013 | 15.70 | 15.76 | 15.70 | 15.71 | 710 | +0.31(+2.00%) |
Mar 20, 2013 | 15.25 | 15.40 | 15.25 | 15.40 | 8,162 | -0.05(-0.32%) |
Mar 19, 2013 | 15.25 | 15.45 | 15.25 | 15.45 | 30,257 | -0.55(-3.44%) |
Mar 18, 2013 | 15.52 | 16.02 | 15.52 | 16.00 | 39,654 | +0.20(+1.27%) |
Mar 15, 2013 | 15.70 | 15.80 | 15.70 | 15.80 | 23,350 | +0.18(+1.15%) |
Mar 14, 2013 | 15.47 | 15.62 | 15.47 | 15.62 | 17,754 | +0.22(+1.43%) |
Mar 13, 2013 | 15.25 | 15.43 | 15.25 | 15.40 | 19,239 | +0.26(+1.72%) |
Mar 12, 2013 | 15.21 | 15.21 | 15.09 | 15.14 | 4,425 | -0.30(-1.94%) |
Mar 11, 2013 | 15.46 | 15.46 | 15.37 | 15.44 | 1,952 | +0.24(+1.58%) |
Mar 08, 2013 | 15.09 | 15.20 | 15.05 | 15.20 | 2,497 | +0.22(+1.47%) |
Mar 07, 2013 | 15.04 | 15.04 | 14.98 | 14.98 | 3,537 | -0.10(-0.64%) |
Mar 06, 2013 | 15.02 | 15.08 | 15.02 | 15.08 | 936 | +0.13(+0.89%) |
Mar 05, 2013 | 14.99 | 14.99 | 14.94 | 14.94 | 488 | -0.21(-1.37%) |
Mar 04, 2013 | 15.13 | 15.15 | 15.11 | 15.15 | 3,630 | +0.16(+1.07%) |
Mar 01, 2013 | 14.96 | 14.99 | 14.96 | 14.99 | 640 | +0.47(+3.27%) |
Feb 28, 2013 | 14.51 | 14.52 | 14.50 | 14.52 | 1,849 | -0.11(-0.78%) |
Feb 27, 2013 | 14.56 | 14.64 | 14.56 | 14.63 | 8,694 | +0.18(+1.25%) |
Feb 26, 2013 | 14.46 | 14.47 | 14.41 | 14.45 | 19,320 | +0.29(+2.05%) |
Feb 25, 2013 | 14.20 | 14.30 | 14.16 | 14.16 | 31,753 | +0.08(+0.57%) |
Feb 22, 2013 | 14.12 | 14.12 | 14.00 | 14.08 | 55,396 | +0.62(+4.61%) |
Feb 21, 2013 | 13.58 | 13.58 | 13.42 | 13.46 | 42,665 | -0.30(-2.18%) |
Feb 20, 2013 | 13.79 | 13.82 | 13.75 | 13.76 | 6,838 | +0.39(+2.92%) |
Feb 19, 2013 | 13.30 | 13.38 | 13.29 | 13.37 | 8,109 | +0.79(+6.28%) |
Feb 15, 2013 | 12.56 | 12.59 | 12.55 | 12.58 | 14,571 | -0.47(-3.60%) |
Feb 14, 2013 | 13.09 | 13.12 | 13.05 | 13.05 | 17,023 | -0.03(-0.23%) |
Feb 13, 2013 | 13.11 | 13.12 | 13.08 | 13.08 | 6,488 | +0.07(+0.54%) |
Feb 12, 2013 | 12.93 | 13.09 | 12.93 | 13.01 | 8,310 | +0.11(+0.85%) |
Feb 11, 2013 | 12.90 | 12.92 | 12.89 | 12.90 | 2,312 | +0.03(+0.23%) |
Feb 08, 2013 | 12.76 | 12.87 | 12.76 | 12.87 | 3,674 | -0.06(-0.46%) |
Feb 07, 2013 | 12.89 | 13.00 | 12.89 | 12.93 | 3,409 | -0.16(-1.22%) |
Feb 06, 2013 | 12.98 | 13.09 | 12.97 | 13.09 | 10,595 | +0.65(+5.23%) |
Feb 04, 2013 | 12.47 | 12.49 | 12.44 | 12.44 | 8,801 | -0.52(-4.01%) |
Feb 01, 2013 | 12.73 | 13.01 | 12.73 | 12.96 | 34,458 | +0.48(+3.85%) |
Jan 31, 2013 | 12.41 | 12.50 | 12.41 | 12.48 | 8,567 | -0.08(-0.64%) |
Jan 30, 2013 | 12.51 | 12.56 | 12.49 | 12.56 | 3,597 | +0.10(+0.80%) |
Jan 29, 2013 | 12.39 | 12.48 | 12.39 | 12.46 | 7,477 | +0.36(+2.98%) |
Jan 28, 2013 | 12.08 | 12.16 | 12.08 | 12.10 | 10,901 | -0.22(-1.79%) |
Jan 25, 2013 | 12.29 | 12.34 | 12.27 | 12.32 | 2,677 | +0.24(+1.99%) |
Jan 24, 2013 | 12.11 | 12.11 | 12.02 | 12.08 | 681,741 | +0.15(+1.26%) |
Jan 23, 2013 | 11.98 | 11.98 | 11.93 | 11.93 | 2,838 | -0.13(-1.08%) |
Jan 22, 2013 | 12.06 | 12.10 | 12.01 | 12.06 | 3,320 | +0.18(+1.52%) |
Jan 18, 2013 | 11.89 | 11.94 | 11.88 | 11.88 | 2,945 | +0.20(+1.71%) |
Jan 17, 2013 | 11.67 | 11.71 | 11.67 | 11.68 | 2,690 | -0.03(-0.26%) |
Jan 16, 2013 | 11.73 | 11.73 | 11.67 | 11.71 | 2,411 | -0.01(-0.13%) |
Jan 15, 2013 | 11.70 | 11.73 | 11.68 | 11.72 | 1,422 | +0.01(+0.13%) |
Jan 14, 2013 | 11.67 | 11.71 | 11.67 | 11.71 | 1,530 | +0.07(+0.60%) |
Jan 12, 2013 | 11.68 | 11.68 | 11.64 | 11.64 | 2,019 | +0.00(+0.00%) |
Jan 11, 2013 | 11.68 | 11.68 | 11.64 | 11.64 | 2,019 | -0.03(-0.26%) |
Jan 10, 2013 | 11.69 | 11.69 | 11.67 | 11.67 | 1,280 | -0.09(-0.77%) |
Jan 08, 2013 | 11.76 | 11.76 | 11.76 | 0 | -0.03(-0.25%) | |
Jan 07, 2013 | 11.72 | 11.79 | 11.71 | 11.79 | 6,090 | +0.11(+0.94%) |
Jan 04, 2013 | 11.68 | 11.68 | 11.67 | 11.68 | 3,349 | -0.11(-0.93%) |
Jan 03, 2013 | 11.88 | 11.88 | 11.79 | 11.79 | 1,637 | -0.04(-0.34%) |