Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.81 | 15.85 | 15.69 | 15.83 | 267,800 | +0.07(+0.44%) |
Mar 27, 2013 | 15.66 | 15.83 | 15.45 | 15.76 | 127,330 | +0.05(+0.32%) |
Mar 26, 2013 | 15.80 | 15.91 | 15.40 | 15.71 | 160,710 | -0.04(-0.25%) |
Mar 25, 2013 | 15.40 | 15.94 | 15.40 | 15.75 | 322,239 | +0.36(+2.34%) |
Mar 22, 2013 | 15.40 | 15.58 | 15.32 | 15.39 | 163,753 | +0.01(+0.07%) |
Mar 21, 2013 | 15.74 | 15.74 | 15.36 | 15.38 | 257,224 | -0.23(-1.47%) |
Mar 20, 2013 | 15.23 | 15.70 | 15.23 | 15.61 | 348,432 | +0.45(+2.97%) |
Mar 19, 2013 | 15.23 | 15.35 | 15.09 | 15.16 | 409,718 | +0.03(+0.20%) |
Mar 18, 2013 | 15.18 | 15.36 | 15.05 | 15.13 | 583,428 | +0.05(+0.33%) |
Mar 15, 2013 | 15.53 | 15.65 | 14.89 | 15.08 | 942,759 | -0.47(-3.02%) |
Mar 14, 2013 | 15.28 | 15.68 | 15.28 | 15.55 | 355,605 | +0.33(+2.17%) |
Mar 13, 2013 | 14.85 | 15.25 | 14.85 | 15.22 | 257,791 | +0.39(+2.63%) |
Mar 12, 2013 | 15.04 | 15.22 | 14.77 | 14.83 | 304,677 | -0.25(-1.66%) |
Mar 11, 2013 | 14.86 | 15.09 | 14.85 | 15.08 | 415,544 | +0.25(+1.69%) |
Mar 08, 2013 | 14.80 | 14.90 | 14.72 | 14.83 | 358,107 | +0.19(+1.30%) |
Mar 07, 2013 | 14.70 | 14.93 | 14.51 | 14.64 | 413,305 | -0.01(-0.07%) |
Mar 06, 2013 | 14.64 | 15.26 | 14.56 | 14.65 | 518,607 | +0.11(+0.76%) |
Mar 05, 2013 | 14.30 | 14.63 | 14.25 | 14.54 | 736,684 | +0.25(+1.75%) |
Mar 04, 2013 | 14.19 | 14.65 | 14.19 | 14.29 | 472,980 | +0.06(+0.42%) |
Mar 01, 2013 | 14.04 | 14.31 | 13.97 | 14.23 | 450,843 | +0.13(+0.92%) |
Feb 28, 2013 | 13.86 | 14.43 | 13.84 | 14.10 | 426,275 | +0.36(+2.62%) |
Feb 27, 2013 | 13.89 | 14.00 | 13.57 | 13.74 | 431,735 | -0.16(-1.15%) |
Feb 26, 2013 | 12.81 | 14.00 | 12.73 | 13.90 | 786,640 | +1.15(+9.02%) |
Feb 25, 2013 | 12.72 | 12.84 | 12.50 | 12.75 | 630,507 | +0.22(+1.76%) |
Feb 22, 2013 | 12.72 | 12.98 | 10.34 | 12.53 | 2,158,801 | -0.41(-3.17%) |
Feb 21, 2013 | 12.40 | 12.94 | 12.38 | 12.94 | 426,949 | +0.54(+4.35%) |
Feb 20, 2013 | 12.86 | 12.87 | 12.40 | 12.40 | 252,420 | -0.44(-3.43%) |
Feb 19, 2013 | 12.82 | 12.94 | 12.78 | 12.84 | 267,598 | +0.08(+0.63%) |
Feb 15, 2013 | 12.49 | 12.80 | 12.48 | 12.76 | 422,113 | +0.33(+2.65%) |
Feb 14, 2013 | 12.68 | 12.70 | 12.36 | 12.43 | 224,787 | -0.26(-2.05%) |
Feb 13, 2013 | 11.99 | 12.70 | 11.99 | 12.69 | 501,120 | +1.21(+10.54%) |
Feb 12, 2013 | 11.29 | 11.48 | 11.17 | 11.48 | 245,795 | +0.17(+1.50%) |
Feb 11, 2013 | 11.05 | 11.34 | 10.85 | 11.31 | 336,410 | +0.23(+2.08%) |
Feb 08, 2013 | 11.73 | 11.73 | 11.06 | 11.08 | 372,795 | -0.63(-5.38%) |
Feb 07, 2013 | 12.09 | 12.12 | 11.28 | 11.71 | 462,603 | -0.37(-3.06%) |
Feb 06, 2013 | 12.32 | 12.36 | 12.01 | 12.08 | 274,734 | -0.18(-1.47%) |
Feb 04, 2013 | 12.19 | 12.45 | 12.14 | 12.26 | 204,396 | -0.05(-0.41%) |
Feb 01, 2013 | 12.20 | 12.45 | 12.10 | 12.31 | 188,882 | +0.16(+1.32%) |
Jan 31, 2013 | 12.05 | 12.32 | 12.00 | 12.15 | 194,653 | +0.17(+1.42%) |
Jan 30, 2013 | 12.35 | 12.46 | 11.96 | 11.98 | 224,206 | -0.42(-3.39%) |
Jan 29, 2013 | 12.31 | 12.50 | 12.30 | 12.40 | 230,435 | +0.06(+0.49%) |
Jan 28, 2013 | 12.40 | 12.42 | 12.22 | 12.34 | 208,285 | -0.01(-0.08%) |
Jan 25, 2013 | 12.48 | 12.50 | 12.32 | 12.35 | 181,766 | -0.02(-0.16%) |
Jan 24, 2013 | 12.37 | 12.57 | 12.30 | 12.37 | 314,546 | -0.03(-0.24%) |
Jan 23, 2013 | 12.22 | 12.43 | 12.21 | 12.40 | 222,084 | +0.16(+1.31%) |
Jan 22, 2013 | 12.19 | 12.24 | 12.00 | 12.24 | 188,276 | +0.09(+0.74%) |
Jan 18, 2013 | 12.25 | 12.29 | 12.04 | 12.15 | 123,319 | -0.07(-0.57%) |
Jan 17, 2013 | 12.11 | 12.30 | 12.11 | 12.22 | 88,518 | +0.18(+1.50%) |
Jan 16, 2013 | 12.05 | 12.17 | 12.00 | 12.04 | 206,463 | -0.02(-0.17%) |
Jan 15, 2013 | 12.06 | 12.27 | 12.05 | 12.06 | 285,683 | -0.13(-1.07%) |
Jan 14, 2013 | 12.13 | 12.20 | 12.08 | 12.19 | 164,691 | +0.06(+0.49%) |
Jan 12, 2013 | 12.01 | 12.18 | 11.92 | 12.13 | 93,187 | +0.00(+0.00%) |
Jan 11, 2013 | 12.01 | 12.18 | 11.92 | 12.13 | 93,187 | +0.12(+1.00%) |
Jan 10, 2013 | 12.12 | 12.14 | 11.80 | 12.01 | 107,553 | -0.03(-0.25%) |
Jan 09, 2013 | 12.29 | 12.33 | 12.01 | 12.04 | 226,350 | -0.19(-1.55%) |
Jan 08, 2013 | 12.05 | 12.27 | 12.04 | 12.23 | 184,424 | +0.11(+0.91%) |
Jan 07, 2013 | 12.40 | 12.45 | 12.01 | 12.12 | 174,159 | -0.34(-2.73%) |
Jan 04, 2013 | 12.15 | 12.72 | 12.14 | 12.46 | 177,095 | +0.35(+2.89%) |
Jan 03, 2013 | 12.10 | 12.20 | 11.99 | 12.11 | 187,111 | +0.06(+0.50%) |