Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.20 | 14.80 | 14.18 | 14.74 | 44,488 | +0.40(+2.79%) |
Mar 27, 2013 | 14.29 | 14.48 | 14.11 | 14.34 | 32,110 | -0.03(-0.21%) |
Mar 26, 2013 | 14.39 | 14.41 | 14.13 | 14.37 | 28,811 | -0.02(-0.14%) |
Mar 25, 2013 | 14.65 | 14.68 | 14.29 | 14.39 | 36,647 | -0.31(-2.11%) |
Mar 22, 2013 | 14.70 | 14.78 | 14.50 | 14.70 | 102,190 | -0.01(-0.07%) |
Mar 21, 2013 | 14.63 | 14.80 | 14.63 | 14.71 | 71,082 | +0.01(+0.07%) |
Mar 20, 2013 | 14.72 | 14.88 | 14.61 | 14.70 | 103,042 | +0.05(+0.34%) |
Mar 19, 2013 | 14.53 | 14.82 | 14.53 | 14.65 | 65,403 | +0.09(+0.62%) |
Mar 18, 2013 | 14.83 | 14.83 | 14.55 | 14.56 | 329,489 | -0.40(-2.67%) |
Mar 15, 2013 | 14.63 | 14.98 | 14.58 | 14.96 | 258,404 | +0.30(+2.05%) |
Mar 14, 2013 | 14.51 | 14.94 | 14.43 | 14.66 | 200,093 | +0.15(+1.03%) |
Mar 13, 2013 | 14.42 | 14.56 | 14.08 | 14.51 | 91,470 | +0.02(+0.14%) |
Mar 12, 2013 | 14.59 | 14.86 | 14.28 | 14.49 | 86,307 | -0.14(-0.96%) |
Mar 11, 2013 | 14.74 | 15.01 | 14.57 | 14.63 | 88,778 | -0.12(-0.81%) |
Mar 08, 2013 | 14.87 | 14.97 | 14.71 | 14.75 | 57,345 | -0.12(-0.81%) |
Mar 07, 2013 | 14.71 | 14.92 | 14.70 | 14.87 | 106,327 | +0.04(+0.27%) |
Mar 06, 2013 | 14.26 | 14.98 | 14.26 | 14.83 | 160,467 | +0.47(+3.27%) |
Mar 05, 2013 | 14.38 | 14.46 | 14.29 | 14.36 | 96,458 | -0.03(-0.21%) |
Mar 04, 2013 | 14.53 | 14.57 | 14.34 | 14.39 | 125,134 | -0.12(-0.83%) |
Mar 01, 2013 | 13.99 | 14.66 | 13.81 | 14.51 | 133,371 | +0.45(+3.20%) |
Feb 28, 2013 | 13.93 | 14.13 | 13.93 | 14.06 | 69,835 | -0.21(-1.47%) |
Feb 27, 2013 | 14.29 | 14.44 | 14.08 | 14.27 | 249,865 | +0.04(+0.28%) |
Feb 26, 2013 | 14.36 | 14.36 | 13.91 | 14.23 | 88,512 | +0.13(+0.92%) |
Feb 22, 2013 | 14.10 | 14.23 | 13.88 | 14.10 | 105,788 | +0.07(+0.50%) |
Feb 21, 2013 | 14.35 | 14.35 | 13.27 | 14.03 | 179,787 | -0.40(-2.77%) |
Feb 20, 2013 | 14.31 | 14.65 | 14.19 | 14.43 | 286,251 | +0.05(+0.35%) |
Feb 19, 2013 | 14.35 | 14.49 | 14.09 | 14.38 | 154,883 | -0.01(-0.07%) |
Feb 15, 2013 | 14.00 | 14.54 | 13.85 | 14.39 | 276,729 | +0.29(+2.06%) |
Feb 14, 2013 | 13.69 | 14.14 | 13.63 | 14.10 | 583,694 | +0.19(+1.37%) |
Feb 13, 2013 | 13.52 | 14.00 | 13.47 | 13.91 | 528,978 | +0.41(+3.04%) |
Feb 12, 2013 | 13.46 | 14.07 | 13.31 | 13.50 | 4,732,985 | -0.40(-2.88%) |
Feb 11, 2013 | 13.49 | 13.90 | 13.24 | 13.90 | 172,003 | +0.37(+2.73%) |
Feb 08, 2013 | 12.70 | 13.61 | 12.70 | 13.53 | 286,122 | +0.70(+5.46%) |
Feb 07, 2013 | 12.48 | 13.00 | 12.40 | 12.83 | 811,039 | +0.45(+3.63%) |
Feb 06, 2013 | 12.80 | 13.00 | 12.28 | 12.38 | 355,518 | -0.82(-6.21%) |
Feb 04, 2013 | 13.20 | 13.30 | 13.12 | 13.20 | 28,930 | -0.05(-0.38%) |
Feb 01, 2013 | 12.70 | 13.25 | 12.70 | 13.25 | 52,558 | +0.52(+4.08%) |
Jan 31, 2013 | 12.56 | 12.78 | 12.45 | 12.73 | 40,923 | +0.11(+0.87%) |
Jan 30, 2013 | 12.43 | 12.68 | 12.31 | 12.62 | 51,591 | +0.21(+1.69%) |
Jan 29, 2013 | 12.41 | 12.45 | 12.35 | 12.41 | 19,873 | +0.02(+0.16%) |
Jan 28, 2013 | 12.43 | 12.60 | 12.20 | 12.39 | 77,009 | +0.14(+1.14%) |
Jan 25, 2013 | 12.69 | 12.70 | 12.20 | 12.25 | 48,866 | +0.00(+0.00%) |
Jan 24, 2013 | 12.25 | 12.37 | 12.15 | 12.25 | 35,658 | -0.01(-0.08%) |
Jan 23, 2013 | 12.29 | 12.42 | 12.20 | 12.26 | 61,844 | +0.01(+0.08%) |
Jan 22, 2013 | 12.20 | 12.62 | 12.12 | 12.25 | 22,592 | +0.07(+0.57%) |
Jan 18, 2013 | 12.24 | 12.24 | 12.00 | 12.18 | 9,780 | -0.03(-0.25%) |
Jan 17, 2013 | 11.97 | 12.50 | 11.95 | 12.21 | 108,730 | +0.45(+3.83%) |
Jan 16, 2013 | 11.37 | 11.83 | 11.36 | 11.76 | 77,425 | +0.41(+3.61%) |
Jan 15, 2013 | 11.22 | 11.50 | 11.10 | 11.35 | 86,062 | +0.05(+0.44%) |
Jan 14, 2013 | 11.17 | 11.32 | 11.05 | 11.30 | 17,949 | +0.07(+0.62%) |
Jan 11, 2013 | 11.31 | 11.39 | 11.05 | 11.23 | 74,009 | +0.08(+0.72%) |
Jan 10, 2013 | 10.99 | 11.22 | 10.90 | 11.15 | 18,640 | +0.09(+0.81%) |
Jan 09, 2013 | 10.95 | 11.20 | 10.89 | 11.06 | 16,358 | +0.01(+0.09%) |
Jan 08, 2013 | 10.99 | 11.26 | 10.87 | 11.05 | 42,365 | +0.03(+0.27%) |
Jan 07, 2013 | 11.15 | 11.33 | 10.80 | 11.02 | 63,678 | -0.06(-0.57%) |
Jan 04, 2013 | 10.54 | 11.69 | 10.44 | 11.08 | 354,518 | +0.48(+4.56%) |
Jan 03, 2013 | 10.50 | 10.82 | 10.41 | 10.60 | 19,437 | +0.03(+0.28%) |