Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.72 | 13.78 | 13.54 | 13.74 | 1,744,301 | +0.10(+0.76%) |
Mar 27, 2013 | 13.54 | 13.73 | 13.54 | 13.64 | 1,474,181 | -0.03(-0.19%) |
Mar 26, 2013 | 13.56 | 13.77 | 13.54 | 13.66 | 1,631,090 | +0.20(+1.45%) |
Mar 25, 2013 | 13.63 | 13.77 | 13.43 | 13.47 | 1,765,131 | -0.19(-1.36%) |
Mar 22, 2013 | 13.50 | 13.66 | 13.41 | 13.65 | 1,807,591 | +0.20(+1.49%) |
Mar 21, 2013 | 13.57 | 13.60 | 13.41 | 13.45 | 1,996,130 | -0.13(-0.99%) |
Mar 20, 2013 | 13.68 | 13.75 | 13.57 | 13.59 | 2,097,887 | -0.02(-0.11%) |
Mar 19, 2013 | 13.68 | 13.79 | 13.48 | 13.60 | 2,803,928 | -0.06(-0.41%) |
Mar 18, 2013 | 13.62 | 13.74 | 13.52 | 13.66 | 2,343,809 | +0.03(+0.23%) |
Mar 15, 2013 | 13.72 | 13.77 | 13.57 | 13.63 | 2,499,836 | -0.07(-0.53%) |
Mar 14, 2013 | 13.89 | 13.90 | 13.63 | 13.70 | 4,069,010 | -0.13(-0.97%) |
Mar 13, 2013 | 14.08 | 14.09 | 13.81 | 13.83 | 3,409,820 | -0.20(-1.43%) |
Mar 12, 2013 | 14.21 | 14.25 | 14.00 | 14.03 | 1,767,691 | -0.21(-1.48%) |
Mar 11, 2013 | 14.25 | 14.27 | 14.12 | 14.25 | 2,985,333 | +0.08(+0.58%) |
Mar 08, 2013 | 14.09 | 14.23 | 14.05 | 14.16 | 2,126,319 | +0.16(+1.14%) |
Mar 07, 2013 | 13.81 | 14.03 | 13.78 | 14.00 | 1,646,874 | +0.15(+1.12%) |
Mar 06, 2013 | 13.82 | 13.94 | 13.76 | 13.85 | 2,085,291 | +0.16(+1.17%) |
Mar 05, 2013 | 13.73 | 13.81 | 13.65 | 13.69 | 2,893,811 | +0.01(+0.04%) |
Mar 04, 2013 | 13.64 | 13.72 | 13.59 | 13.68 | 1,752,458 | +0.01(+0.04%) |
Mar 01, 2013 | 13.50 | 13.69 | 13.42 | 13.68 | 3,373,859 | +0.10(+0.76%) |
Feb 28, 2013 | 13.64 | 13.75 | 13.55 | 13.58 | 2,127,606 | -0.12(-0.87%) |
Feb 27, 2013 | 13.45 | 13.71 | 13.43 | 13.69 | 4,038,170 | +0.31(+2.35%) |
Feb 26, 2013 | 13.15 | 13.40 | 13.05 | 13.38 | 4,613,542 | +0.80(+6.34%) |
Feb 22, 2013 | 12.71 | 12.79 | 12.48 | 12.58 | 3,085,492 | -0.05(-0.37%) |
Feb 21, 2013 | 12.66 | 12.77 | 12.55 | 12.63 | 2,784,705 | -0.01(-0.08%) |
Feb 20, 2013 | 12.92 | 12.98 | 12.62 | 12.64 | 2,861,202 | -0.28(-2.19%) |
Feb 19, 2013 | 12.75 | 12.95 | 12.70 | 12.92 | 2,686,165 | +0.18(+1.42%) |
Feb 15, 2013 | 12.92 | 12.99 | 12.64 | 12.74 | 2,514,276 | -0.33(-2.52%) |
Feb 14, 2013 | 13.13 | 13.15 | 12.98 | 13.07 | 2,658,931 | -0.12(-0.90%) |
Feb 13, 2013 | 13.09 | 13.25 | 13.04 | 13.19 | 2,225,233 | +0.11(+0.83%) |
Feb 12, 2013 | 13.10 | 13.14 | 12.93 | 13.08 | 1,287,460 | -0.06(-0.47%) |
Feb 11, 2013 | 13.06 | 13.17 | 13.03 | 13.14 | 1,201,524 | +0.04(+0.31%) |
Feb 08, 2013 | 13.25 | 13.25 | 12.98 | 13.10 | 1,423,728 | -0.02(-0.16%) |
Feb 07, 2013 | 13.22 | 13.24 | 13.00 | 13.12 | 1,749,173 | +0.06(+0.43%) |
Feb 06, 2013 | 13.05 | 13.16 | 12.93 | 13.07 | 2,262,094 | +0.02(+0.12%) |
Feb 04, 2013 | 13.10 | 13.13 | 12.99 | 13.05 | 1,795,775 | -0.04(-0.28%) |
Feb 01, 2013 | 13.04 | 13.16 | 12.98 | 13.09 | 2,051,849 | +0.12(+0.91%) |
Jan 31, 2013 | 12.92 | 13.03 | 12.83 | 12.97 | 2,471,844 | +0.10(+0.80%) |
Jan 30, 2013 | 12.92 | 12.94 | 12.78 | 12.87 | 1,688,836 | -0.05(-0.36%) |
Jan 29, 2013 | 12.83 | 12.96 | 12.71 | 12.91 | 2,167,636 | +0.18(+1.42%) |
Jan 28, 2013 | 12.78 | 12.83 | 12.70 | 12.73 | 1,808,525 | +0.05(+0.37%) |
Jan 25, 2013 | 12.76 | 12.85 | 12.60 | 12.68 | 1,085,377 | -0.04(-0.28%) |
Jan 24, 2013 | 12.84 | 13.01 | 12.69 | 12.72 | 2,444,665 | -0.02(-0.16%) |
Jan 23, 2013 | 12.73 | 12.80 | 12.70 | 12.74 | 2,398,648 | +0.06(+0.45%) |
Jan 22, 2013 | 12.67 | 12.72 | 12.51 | 12.68 | 4,950,448 | -0.38(-2.88%) |
Jan 18, 2013 | 13.09 | 13.16 | 12.97 | 13.06 | 5,182,157 | -0.22(-1.67%) |
Jan 17, 2013 | 13.23 | 13.34 | 13.09 | 13.28 | 3,800,208 | +0.11(+0.82%) |
Jan 16, 2013 | 13.02 | 13.19 | 12.93 | 13.17 | 2,823,178 | +0.09(+0.67%) |
Jan 15, 2013 | 13.01 | 13.09 | 12.98 | 13.09 | 1,890,272 | +0.03(+0.20%) |
Jan 14, 2013 | 13.04 | 13.07 | 12.84 | 13.06 | 1,774,929 | +0.18(+1.36%) |
Jan 11, 2013 | 12.90 | 12.92 | 12.78 | 12.89 | 2,158,631 | +0.10(+0.81%) |
Jan 10, 2013 | 12.71 | 12.81 | 12.65 | 12.78 | 1,740,538 | +0.17(+1.35%) |
Jan 09, 2013 | 12.58 | 12.68 | 12.55 | 12.61 | 1,798,039 | -0.11(-0.85%) |
Jan 08, 2013 | 12.61 | 12.72 | 12.57 | 12.72 | 1,448,211 | -0.03(-0.20%) |
Jan 07, 2013 | 12.68 | 12.77 | 12.64 | 12.75 | 1,374,203 | +0.07(+0.53%) |
Jan 04, 2013 | 12.55 | 12.71 | 12.43 | 12.68 | 1,772,320 | +0.00(+0.00%) |
Jan 03, 2013 | 12.59 | 12.75 | 12.51 | 12.68 | 2,157,969 | +0.15(+1.23%) |