Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.93 | 14.18 | 13.85 | 14.15 | 1,694,076 | +0.21(+1.53%) |
Mar 27, 2013 | 13.89 | 13.96 | 13.77 | 13.94 | 1,371,750 | -0.02(-0.18%) |
Mar 26, 2013 | 13.91 | 13.98 | 13.87 | 13.97 | 1,352,407 | +0.11(+0.77%) |
Mar 25, 2013 | 13.87 | 13.90 | 13.78 | 13.86 | 1,338,734 | +0.04(+0.28%) |
Mar 22, 2013 | 13.75 | 13.86 | 13.74 | 13.82 | 1,563,644 | +0.09(+0.62%) |
Mar 21, 2013 | 13.74 | 13.80 | 13.68 | 13.74 | 1,492,797 | -0.03(-0.23%) |
Mar 20, 2013 | 13.74 | 13.82 | 13.65 | 13.77 | 947,884 | +0.06(+0.47%) |
Mar 19, 2013 | 13.66 | 13.82 | 13.58 | 13.70 | 1,984,898 | +0.03(+0.23%) |
Mar 18, 2013 | 13.64 | 13.77 | 13.58 | 13.67 | 1,199,666 | -0.12(-0.90%) |
Mar 15, 2013 | 13.71 | 13.82 | 13.59 | 13.80 | 1,690,019 | +0.05(+0.34%) |
Mar 14, 2013 | 13.53 | 13.76 | 13.52 | 13.75 | 1,595,081 | +0.04(+0.31%) |
Mar 13, 2013 | 13.73 | 13.79 | 13.65 | 13.71 | 1,861,662 | -0.02(-0.16%) |
Mar 12, 2013 | 13.69 | 13.83 | 13.66 | 13.73 | 1,857,007 | -0.00(-0.03%) |
Mar 11, 2013 | 13.54 | 13.75 | 13.49 | 13.73 | 1,636,335 | +0.20(+1.47%) |
Mar 08, 2013 | 13.41 | 13.57 | 13.33 | 13.53 | 1,139,948 | +0.20(+1.46%) |
Mar 07, 2013 | 13.35 | 13.44 | 13.25 | 13.34 | 1,074,735 | +0.00(+0.00%) |
Mar 06, 2013 | 13.47 | 13.54 | 13.24 | 13.34 | 1,075,716 | -0.08(-0.61%) |
Mar 05, 2013 | 13.52 | 13.58 | 13.33 | 13.42 | 3,433,879 | +0.00(+0.00%) |
Mar 04, 2013 | 13.17 | 13.44 | 13.11 | 13.42 | 1,487,542 | +0.26(+1.94%) |
Mar 01, 2013 | 13.04 | 13.19 | 12.99 | 13.16 | 1,039,016 | +0.13(+1.03%) |
Feb 28, 2013 | 12.90 | 13.10 | 12.90 | 13.03 | 997,468 | +0.15(+1.13%) |
Feb 27, 2013 | 12.71 | 12.96 | 12.71 | 12.88 | 881,253 | +0.18(+1.42%) |
Feb 26, 2013 | 12.91 | 12.92 | 12.51 | 12.70 | 1,330,385 | -0.17(-1.32%) |
Feb 25, 2013 | 12.87 | 13.06 | 12.81 | 12.87 | 1,532,662 | -0.00(-0.03%) |
Feb 22, 2013 | 12.57 | 12.89 | 12.50 | 12.88 | 1,331,851 | +0.29(+2.28%) |
Feb 21, 2013 | 12.75 | 12.81 | 12.52 | 12.59 | 1,872,360 | -0.24(-1.88%) |
Feb 20, 2013 | 13.11 | 13.14 | 12.79 | 12.83 | 1,646,830 | -0.29(-2.19%) |
Feb 19, 2013 | 13.05 | 13.22 | 12.91 | 13.12 | 1,571,731 | +0.15(+1.18%) |
Feb 15, 2013 | 12.86 | 13.04 | 12.81 | 12.97 | 1,675,415 | +0.08(+0.63%) |
Feb 14, 2013 | 12.88 | 13.00 | 12.78 | 12.88 | 1,095,369 | -0.02(-0.16%) |
Feb 13, 2013 | 12.69 | 12.97 | 12.58 | 12.91 | 1,819,204 | +0.22(+1.72%) |
Feb 12, 2013 | 12.40 | 12.71 | 12.36 | 12.69 | 2,020,177 | +0.32(+2.63%) |
Feb 11, 2013 | 12.39 | 12.43 | 12.30 | 12.36 | 1,106,086 | +0.00(+0.00%) |
Feb 08, 2013 | 12.38 | 12.43 | 12.33 | 12.36 | 1,641,448 | -0.01(-0.11%) |
Feb 07, 2013 | 12.83 | 12.89 | 12.19 | 12.38 | 4,919,200 | -0.58(-4.44%) |
Feb 06, 2013 | 12.95 | 12.99 | 12.82 | 12.95 | 1,629,159 | +0.05(+0.38%) |
Feb 04, 2013 | 12.88 | 13.00 | 12.81 | 12.90 | 1,200,192 | -0.05(-0.41%) |
Feb 01, 2013 | 13.02 | 13.06 | 12.91 | 12.95 | 1,444,854 | -0.04(-0.27%) |
Jan 31, 2013 | 13.17 | 13.20 | 12.72 | 12.99 | 2,106,136 | -0.36(-2.70%) |
Jan 30, 2013 | 13.37 | 13.48 | 13.32 | 13.35 | 817,975 | -0.02(-0.16%) |
Jan 29, 2013 | 13.43 | 13.48 | 13.28 | 13.37 | 667,544 | +0.00(+0.03%) |
Jan 28, 2013 | 13.32 | 13.41 | 13.26 | 13.37 | 879,253 | +0.02(+0.16%) |
Jan 25, 2013 | 13.35 | 13.37 | 13.25 | 13.35 | 596,904 | +0.03(+0.21%) |
Jan 24, 2013 | 13.23 | 13.37 | 13.23 | 13.32 | 796,743 | +0.04(+0.29%) |
Jan 23, 2013 | 13.25 | 13.37 | 13.18 | 13.28 | 747,899 | +0.05(+0.35%) |
Jan 22, 2013 | 13.16 | 13.27 | 13.04 | 13.23 | 1,032,745 | +0.13(+0.97%) |
Jan 18, 2013 | 13.29 | 13.33 | 13.09 | 13.11 | 568,870 | -0.20(-1.54%) |
Jan 17, 2013 | 13.23 | 13.37 | 13.07 | 13.31 | 493,435 | +0.12(+0.91%) |
Jan 16, 2013 | 13.18 | 13.21 | 13.06 | 13.19 | 618,865 | -0.11(-0.85%) |
Jan 15, 2013 | 13.26 | 13.31 | 13.08 | 13.30 | 642,364 | -0.01(-0.11%) |
Jan 14, 2013 | 13.29 | 13.37 | 13.24 | 13.32 | 785,827 | +0.02(+0.16%) |
Jan 11, 2013 | 13.35 | 13.36 | 13.06 | 13.30 | 1,132,079 | -0.03(-0.21%) |
Jan 10, 2013 | 13.34 | 13.41 | 13.20 | 13.33 | 1,435,129 | +0.05(+0.35%) |
Jan 09, 2013 | 13.34 | 13.37 | 13.19 | 13.28 | 1,126,944 | -0.04(-0.27%) |
Jan 08, 2013 | 13.12 | 13.37 | 13.09 | 13.31 | 1,269,387 | +0.21(+1.59%) |
Jan 07, 2013 | 13.09 | 13.14 | 12.88 | 13.11 | 991,212 | -0.01(-0.11%) |
Jan 04, 2013 | 13.08 | 13.27 | 12.99 | 13.12 | 879,092 | +0.10(+0.76%) |
Jan 03, 2013 | 12.86 | 13.32 | 12.82 | 13.02 | 1,284,241 | +0.16(+1.21%) |