Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.54 | 13.65 | 13.25 | 13.34 | 237,048 | -0.16(-1.19%) |
Mar 27, 2013 | 13.51 | 13.51 | 13.17 | 13.50 | 143,123 | -0.07(-0.52%) |
Mar 26, 2013 | 13.54 | 13.68 | 13.39 | 13.57 | 208,632 | +0.06(+0.44%) |
Mar 25, 2013 | 13.49 | 13.76 | 13.23 | 13.51 | 245,965 | +0.07(+0.52%) |
Mar 22, 2013 | 13.58 | 13.70 | 13.33 | 13.44 | 217,456 | -0.08(-0.59%) |
Mar 21, 2013 | 13.67 | 13.80 | 13.47 | 13.52 | 342,532 | -0.22(-1.60%) |
Mar 20, 2013 | 13.87 | 14.00 | 13.73 | 13.74 | 258,217 | -0.10(-0.72%) |
Mar 19, 2013 | 13.40 | 13.86 | 13.36 | 13.84 | 500,366 | -0.02(-0.14%) |
Mar 18, 2013 | 14.01 | 14.11 | 13.82 | 13.86 | 191,247 | -0.30(-2.12%) |
Mar 15, 2013 | 14.23 | 14.23 | 14.02 | 14.16 | 446,203 | -0.10(-0.70%) |
Mar 14, 2013 | 14.24 | 14.30 | 14.16 | 14.26 | 204,917 | +0.01(+0.07%) |
Mar 13, 2013 | 14.28 | 14.28 | 14.03 | 14.25 | 212,667 | -0.02(-0.14%) |
Mar 12, 2013 | 14.23 | 14.27 | 14.03 | 14.27 | 235,874 | +0.00(+0.00%) |
Mar 11, 2013 | 14.12 | 14.30 | 14.05 | 14.27 | 298,993 | +0.11(+0.78%) |
Mar 08, 2013 | 14.29 | 14.34 | 14.05 | 14.16 | 217,814 | -0.03(-0.21%) |
Mar 07, 2013 | 14.03 | 14.19 | 13.93 | 14.19 | 244,793 | +0.12(+0.85%) |
Mar 06, 2013 | 14.20 | 14.20 | 13.95 | 14.07 | 371,384 | -0.13(-0.92%) |
Mar 05, 2013 | 13.59 | 14.24 | 13.59 | 14.20 | 632,848 | +0.67(+4.95%) |
Mar 04, 2013 | 12.99 | 13.62 | 12.98 | 13.53 | 481,780 | +0.54(+4.16%) |
Mar 01, 2013 | 12.60 | 12.99 | 12.53 | 12.99 | 328,443 | +0.25(+1.96%) |
Feb 28, 2013 | 12.84 | 12.98 | 12.72 | 12.74 | 315,889 | -0.05(-0.39%) |
Feb 27, 2013 | 12.76 | 12.96 | 12.75 | 12.79 | 306,412 | -0.01(-0.08%) |
Feb 26, 2013 | 12.58 | 13.08 | 12.55 | 12.80 | 1,017,985 | +0.25(+1.99%) |
Feb 25, 2013 | 12.43 | 12.69 | 12.21 | 12.55 | 695,516 | -0.06(-0.48%) |
Feb 22, 2013 | 12.54 | 12.67 | 12.40 | 12.61 | 268,948 | +0.10(+0.80%) |
Feb 21, 2013 | 12.58 | 12.78 | 12.35 | 12.51 | 291,582 | -0.07(-0.56%) |
Feb 20, 2013 | 12.62 | 12.79 | 12.46 | 12.58 | 540,929 | +0.00(+0.00%) |
Feb 19, 2013 | 12.34 | 12.59 | 12.29 | 12.58 | 642,108 | +0.25(+2.03%) |
Feb 15, 2013 | 12.26 | 12.50 | 11.96 | 12.33 | 1,190,195 | +0.15(+1.23%) |
Feb 14, 2013 | 12.28 | 12.30 | 12.13 | 12.18 | 272,369 | -0.12(-0.98%) |
Feb 13, 2013 | 12.33 | 12.41 | 12.22 | 12.30 | 204,064 | -0.01(-0.08%) |
Feb 12, 2013 | 12.26 | 12.48 | 12.18 | 12.31 | 242,942 | +0.02(+0.16%) |
Feb 11, 2013 | 12.43 | 12.48 | 12.22 | 12.29 | 487,482 | -0.09(-0.73%) |
Feb 08, 2013 | 12.60 | 12.60 | 12.37 | 12.38 | 339,644 | -0.16(-1.28%) |
Feb 07, 2013 | 12.64 | 12.69 | 12.48 | 12.54 | 182,588 | -0.07(-0.56%) |
Feb 06, 2013 | 12.48 | 12.73 | 12.43 | 12.61 | 406,039 | -0.03(-0.24%) |
Feb 04, 2013 | 12.56 | 12.66 | 12.52 | 12.64 | 238,080 | -0.03(-0.24%) |
Feb 01, 2013 | 12.68 | 12.85 | 12.58 | 12.67 | 180,405 | +0.06(+0.48%) |
Jan 31, 2013 | 12.69 | 13.06 | 12.51 | 12.61 | 462,949 | -0.07(-0.55%) |
Jan 30, 2013 | 12.99 | 12.99 | 12.54 | 12.68 | 477,631 | -0.37(-2.84%) |
Jan 29, 2013 | 12.95 | 13.06 | 12.73 | 13.05 | 469,176 | +0.06(+0.46%) |
Jan 28, 2013 | 12.68 | 13.00 | 12.51 | 12.99 | 501,777 | +0.30(+2.36%) |
Jan 25, 2013 | 12.71 | 12.71 | 12.46 | 12.69 | 573,765 | +0.04(+0.32%) |
Jan 24, 2013 | 12.56 | 12.82 | 12.24 | 12.65 | 310,485 | +0.07(+0.56%) |
Jan 23, 2013 | 12.48 | 12.62 | 12.38 | 12.58 | 714,443 | +0.07(+0.56%) |
Jan 22, 2013 | 12.40 | 12.52 | 12.25 | 12.51 | 310,224 | +0.08(+0.64%) |
Jan 18, 2013 | 12.43 | 12.45 | 12.31 | 12.43 | 261,876 | -0.04(-0.32%) |
Jan 17, 2013 | 12.46 | 12.53 | 12.29 | 12.47 | 220,797 | +0.04(+0.32%) |
Jan 16, 2013 | 12.57 | 12.97 | 12.43 | 12.43 | 272,108 | -0.21(-1.66%) |
Jan 15, 2013 | 12.34 | 12.66 | 12.33 | 12.64 | 320,560 | +0.22(+1.77%) |
Jan 14, 2013 | 12.27 | 12.45 | 12.26 | 12.42 | 356,867 | +0.05(+0.40%) |
Jan 11, 2013 | 12.48 | 12.50 | 12.19 | 12.37 | 187,248 | -0.11(-0.88%) |
Jan 10, 2013 | 12.25 | 12.54 | 12.18 | 12.48 | 308,666 | +0.31(+2.55%) |
Jan 09, 2013 | 12.09 | 12.23 | 11.91 | 12.17 | 461,737 | +0.15(+1.25%) |
Jan 08, 2013 | 12.53 | 12.56 | 11.96 | 12.02 | 745,975 | -0.51(-4.07%) |
Jan 07, 2013 | 12.22 | 12.54 | 12.15 | 12.53 | 314,412 | +0.18(+1.46%) |
Jan 04, 2013 | 12.20 | 12.43 | 12.06 | 12.35 | 305,498 | +0.22(+1.81%) |
Jan 03, 2013 | 12.07 | 12.27 | 11.90 | 12.13 | 242,432 | +0.04(+0.33%) |