Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.11 | 13.18 | 12.85 | 13.00 | 918,962 | +0.03(+0.23%) |
Mar 27, 2013 | 13.15 | 13.17 | 12.92 | 12.97 | 1,072,289 | -0.30(-2.26%) |
Mar 26, 2013 | 13.47 | 13.54 | 13.17 | 13.27 | 806,198 | -0.17(-1.26%) |
Mar 25, 2013 | 13.40 | 13.73 | 13.36 | 13.44 | 836,117 | +0.07(+0.52%) |
Mar 22, 2013 | 13.70 | 13.75 | 13.32 | 13.37 | 1,105,246 | -0.24(-1.76%) |
Mar 21, 2013 | 13.97 | 14.00 | 13.58 | 13.61 | 1,063,667 | -0.30(-2.16%) |
Mar 20, 2013 | 14.03 | 14.17 | 13.87 | 13.91 | 764,472 | -0.02(-0.14%) |
Mar 19, 2013 | 14.36 | 14.50 | 13.85 | 13.93 | 1,545,133 | -0.32(-2.25%) |
Mar 18, 2013 | 14.19 | 14.60 | 13.97 | 14.25 | 1,762,971 | -0.14(-0.97%) |
Mar 15, 2013 | 14.78 | 14.82 | 14.21 | 14.39 | 3,442,580 | -0.09(-0.62%) |
Mar 14, 2013 | 14.05 | 14.48 | 13.79 | 14.48 | 2,514,677 | +0.75(+5.46%) |
Mar 13, 2013 | 13.68 | 13.93 | 13.52 | 13.73 | 978,974 | +0.00(+0.00%) |
Mar 12, 2013 | 14.12 | 14.23 | 13.61 | 13.73 | 1,759,643 | -0.35(-2.49%) |
Mar 11, 2013 | 13.56 | 14.14 | 13.30 | 14.08 | 2,699,180 | +0.75(+5.63%) |
Mar 08, 2013 | 13.35 | 13.52 | 13.03 | 13.33 | 1,512,508 | +0.12(+0.91%) |
Mar 07, 2013 | 12.77 | 13.24 | 12.55 | 13.21 | 1,573,708 | +0.17(+1.30%) |
Mar 06, 2013 | 12.89 | 13.23 | 12.83 | 13.04 | 1,500,943 | +0.40(+3.16%) |
Mar 05, 2013 | 12.88 | 12.95 | 12.57 | 12.64 | 994,231 | -0.08(-0.63%) |
Mar 04, 2013 | 12.77 | 13.01 | 12.55 | 12.72 | 1,036,263 | -0.13(-1.00%) |
Mar 01, 2013 | 12.38 | 12.91 | 11.97 | 12.85 | 1,645,459 | +0.27(+2.14%) |
Feb 28, 2013 | 12.47 | 12.83 | 12.37 | 12.58 | 1,237,752 | +0.10(+0.80%) |
Feb 27, 2013 | 12.13 | 12.62 | 12.05 | 12.48 | 966,162 | +0.35(+2.89%) |
Feb 26, 2013 | 12.12 | 12.22 | 11.80 | 12.13 | 908,358 | -0.22(-1.78%) |
Feb 22, 2013 | 12.35 | 12.51 | 12.25 | 12.35 | 709,154 | +0.03(+0.24%) |
Feb 21, 2013 | 12.45 | 12.50 | 12.18 | 12.32 | 1,245,830 | -0.16(-1.28%) |
Feb 20, 2013 | 12.86 | 12.90 | 12.43 | 12.48 | 1,386,502 | -0.46(-3.55%) |
Feb 19, 2013 | 12.99 | 13.10 | 12.83 | 12.94 | 1,000,286 | -0.09(-0.69%) |
Feb 15, 2013 | 13.18 | 13.19 | 12.88 | 13.03 | 1,131,897 | -0.05(-0.38%) |
Feb 14, 2013 | 12.80 | 13.15 | 12.80 | 13.08 | 915,952 | +0.20(+1.55%) |
Feb 13, 2013 | 13.58 | 13.58 | 12.75 | 12.88 | 1,825,019 | -0.44(-3.30%) |
Feb 12, 2013 | 13.50 | 13.62 | 13.26 | 13.32 | 1,219,922 | -0.10(-0.75%) |
Feb 11, 2013 | 13.38 | 13.50 | 13.22 | 13.42 | 1,523,931 | +0.24(+1.82%) |
Feb 08, 2013 | 12.81 | 13.29 | 12.80 | 13.18 | 1,628,226 | +0.47(+3.70%) |
Feb 07, 2013 | 12.59 | 12.79 | 12.50 | 12.71 | 1,565,470 | +0.19(+1.52%) |
Feb 06, 2013 | 12.45 | 12.54 | 12.33 | 12.52 | 1,191,278 | +0.05(+0.40%) |
Feb 04, 2013 | 12.70 | 12.78 | 12.45 | 12.47 | 1,093,018 | -0.31(-2.43%) |
Feb 01, 2013 | 12.82 | 13.10 | 12.76 | 12.78 | 1,152,563 | -0.03(-0.23%) |
Jan 31, 2013 | 12.70 | 12.92 | 12.62 | 12.81 | 731,478 | +0.02(+0.16%) |
Jan 30, 2013 | 13.02 | 13.11 | 12.71 | 12.79 | 986,657 | -0.23(-1.77%) |
Jan 29, 2013 | 13.01 | 13.09 | 12.85 | 13.02 | 892,954 | +0.06(+0.46%) |
Jan 28, 2013 | 13.13 | 13.20 | 12.88 | 12.96 | 1,298,519 | -0.23(-1.74%) |
Jan 25, 2013 | 13.40 | 13.42 | 13.03 | 13.19 | 820,223 | -0.03(-0.23%) |
Jan 24, 2013 | 13.53 | 13.64 | 13.14 | 13.22 | 1,005,311 | -0.31(-2.29%) |
Jan 23, 2013 | 13.81 | 13.85 | 13.46 | 13.53 | 934,408 | -0.26(-1.89%) |
Jan 22, 2013 | 13.76 | 13.91 | 13.60 | 13.79 | 889,648 | +0.03(+0.22%) |
Jan 18, 2013 | 13.80 | 13.85 | 13.55 | 13.76 | 952,988 | -0.08(-0.58%) |
Jan 17, 2013 | 13.81 | 14.05 | 13.76 | 13.84 | 834,622 | +0.08(+0.58%) |
Jan 16, 2013 | 13.89 | 13.99 | 13.74 | 13.76 | 921,811 | -0.23(-1.64%) |
Jan 15, 2013 | 14.06 | 14.09 | 13.75 | 13.99 | 704,971 | -0.12(-0.85%) |
Jan 14, 2013 | 13.80 | 14.37 | 13.80 | 14.11 | 1,887,982 | +0.31(+2.25%) |
Jan 11, 2013 | 13.78 | 13.85 | 13.61 | 13.80 | 596,507 | +0.04(+0.29%) |
Jan 10, 2013 | 13.86 | 13.90 | 13.67 | 13.76 | 646,734 | +0.02(+0.15%) |
Jan 09, 2013 | 13.70 | 14.08 | 13.69 | 13.74 | 1,344,795 | +0.04(+0.29%) |
Jan 08, 2013 | 13.80 | 13.85 | 13.61 | 13.70 | 1,119,647 | -0.11(-0.80%) |
Jan 07, 2013 | 13.81 | 13.85 | 13.60 | 13.81 | 785,057 | +0.08(+0.58%) |
Jan 04, 2013 | 13.95 | 13.95 | 13.50 | 13.73 | 1,153,706 | +0.07(+0.51%) |
Jan 03, 2013 | 13.43 | 13.98 | 13.12 | 13.66 | 2,334,308 | +0.55(+4.20%) |