Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.52 | 13.64 | 13.39 | 13.61 | 136,168 | +0.17(+1.24%) |
Mar 27, 2013 | 13.36 | 13.46 | 13.25 | 13.45 | 204,631 | -0.02(-0.11%) |
Mar 26, 2013 | 13.54 | 13.54 | 13.41 | 13.46 | 37,976 | +0.01(+0.06%) |
Mar 25, 2013 | 13.27 | 13.51 | 13.24 | 13.45 | 41,972 | +0.23(+1.72%) |
Mar 22, 2013 | 13.19 | 13.23 | 13.06 | 13.23 | 103,751 | +0.15(+1.16%) |
Mar 21, 2013 | 13.06 | 13.14 | 13.05 | 13.08 | 200,436 | +0.01(+0.06%) |
Mar 20, 2013 | 13.06 | 13.18 | 13.02 | 13.07 | 221,041 | +0.02(+0.17%) |
Mar 19, 2013 | 13.21 | 13.21 | 12.99 | 13.05 | 122,555 | -0.18(-1.37%) |
Mar 18, 2013 | 13.30 | 13.35 | 13.17 | 13.23 | 77,262 | -0.15(-1.13%) |
Mar 15, 2013 | 13.39 | 13.43 | 13.33 | 13.38 | 275,812 | +0.00(+0.00%) |
Mar 14, 2013 | 13.37 | 13.44 | 13.35 | 13.38 | 100,954 | +0.05(+0.34%) |
Mar 13, 2013 | 13.36 | 13.38 | 13.26 | 13.33 | 92,490 | -0.05(-0.40%) |
Mar 12, 2013 | 13.46 | 13.46 | 13.33 | 13.39 | 53,373 | -0.08(-0.56%) |
Mar 11, 2013 | 13.45 | 13.63 | 13.27 | 13.46 | 88,181 | +0.01(+0.06%) |
Mar 08, 2013 | 13.58 | 13.58 | 13.44 | 13.45 | 50,356 | -0.02(-0.11%) |
Mar 07, 2013 | 13.66 | 13.68 | 13.44 | 13.47 | 136,715 | -0.18(-1.33%) |
Mar 06, 2013 | 13.64 | 13.82 | 13.58 | 13.65 | 167,282 | +0.01(+0.05%) |
Mar 05, 2013 | 13.45 | 13.64 | 13.42 | 13.64 | 217,774 | +0.21(+1.58%) |
Mar 04, 2013 | 13.45 | 13.54 | 13.35 | 13.43 | 246,815 | +0.03(+0.23%) |
Mar 01, 2013 | 13.41 | 13.58 | 13.34 | 13.40 | 185,076 | -0.15(-1.12%) |
Feb 28, 2013 | 13.57 | 13.68 | 13.42 | 13.55 | 740,528 | +0.05(+0.39%) |
Feb 27, 2013 | 13.30 | 13.68 | 13.30 | 13.50 | 182,791 | +0.25(+1.89%) |
Feb 26, 2013 | 13.20 | 13.34 | 13.03 | 13.25 | 172,041 | +0.14(+1.04%) |
Feb 22, 2013 | 12.94 | 13.15 | 12.94 | 13.11 | 241,478 | +0.22(+1.70%) |
Feb 21, 2013 | 12.95 | 13.03 | 12.87 | 12.89 | 341,448 | -0.12(-0.93%) |
Feb 20, 2013 | 13.25 | 13.33 | 12.95 | 13.02 | 1,248,894 | +0.08(+0.64%) |
Feb 19, 2013 | 13.15 | 13.32 | 12.89 | 12.93 | 45,590 | -0.25(-1.90%) |
Feb 15, 2013 | 13.31 | 13.31 | 13.02 | 13.18 | 77,932 | +0.02(+0.12%) |
Feb 14, 2013 | 13.22 | 13.32 | 13.09 | 13.17 | 18,708 | -0.05(-0.34%) |
Feb 13, 2013 | 13.21 | 13.33 | 13.07 | 13.21 | 107,276 | +0.05(+0.35%) |
Feb 12, 2013 | 13.05 | 13.17 | 12.96 | 13.17 | 29,782 | +0.17(+1.28%) |
Feb 11, 2013 | 12.95 | 13.06 | 12.95 | 13.00 | 14,425 | -0.03(-0.23%) |
Feb 08, 2013 | 13.00 | 13.15 | 12.91 | 13.03 | 68,309 | +0.07(+0.53%) |
Feb 07, 2013 | 12.70 | 13.03 | 12.67 | 12.96 | 111,143 | +0.29(+2.27%) |
Feb 06, 2013 | 12.60 | 12.71 | 12.56 | 12.67 | 84,244 | +0.02(+0.12%) |
Feb 04, 2013 | 12.84 | 12.92 | 12.64 | 12.66 | 54,078 | -0.17(-1.30%) |
Feb 01, 2013 | 12.72 | 12.91 | 12.60 | 12.83 | 124,955 | +0.18(+1.44%) |
Jan 31, 2013 | 12.83 | 13.04 | 12.58 | 12.64 | 165,301 | -0.18(-1.42%) |
Jan 30, 2013 | 12.87 | 12.91 | 12.71 | 12.83 | 119,363 | -0.05(-0.35%) |
Jan 29, 2013 | 13.03 | 13.07 | 12.72 | 12.87 | 125,695 | -0.20(-1.51%) |
Jan 28, 2013 | 13.01 | 13.17 | 13.01 | 13.07 | 437,082 | +0.14(+1.11%) |
Jan 25, 2013 | 12.82 | 12.98 | 12.75 | 12.92 | 570,845 | +0.19(+1.49%) |
Jan 24, 2013 | 12.64 | 13.06 | 12.64 | 12.74 | 171,788 | +0.11(+0.90%) |
Jan 23, 2013 | 12.42 | 12.63 | 12.42 | 12.62 | 172,056 | +0.23(+1.89%) |
Jan 22, 2013 | 12.39 | 12.46 | 12.30 | 12.39 | 73,572 | -0.03(-0.24%) |
Jan 18, 2013 | 12.25 | 12.49 | 12.23 | 12.42 | 101,899 | +0.17(+1.36%) |
Jan 17, 2013 | 11.89 | 12.27 | 11.86 | 12.25 | 37,574 | +0.36(+3.06%) |
Jan 16, 2013 | 11.86 | 12.04 | 11.79 | 11.89 | 307,265 | -0.03(-0.25%) |
Jan 15, 2013 | 11.86 | 12.00 | 11.74 | 11.92 | 68,390 | +0.09(+0.77%) |
Jan 14, 2013 | 11.83 | 11.88 | 11.81 | 11.83 | 98,749 | +0.01(+0.06%) |
Jan 11, 2013 | 11.92 | 11.93 | 11.77 | 11.82 | 16,155 | -0.06(-0.51%) |
Jan 10, 2013 | 11.83 | 11.90 | 11.77 | 11.88 | 22,119 | +0.05(+0.45%) |
Jan 09, 2013 | 11.95 | 12.08 | 11.81 | 11.83 | 19,383 | -0.07(-0.57%) |
Jan 08, 2013 | 11.76 | 11.91 | 11.76 | 11.89 | 19,952 | +0.09(+0.77%) |
Jan 07, 2013 | 11.85 | 12.02 | 11.64 | 11.80 | 23,052 | -0.13(-1.08%) |
Jan 04, 2013 | 11.89 | 11.99 | 11.85 | 11.93 | 16,967 | +0.11(+0.96%) |
Jan 03, 2013 | 12.05 | 12.15 | 11.75 | 11.82 | 41,708 | -0.17(-1.45%) |