Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.14 | 16.14 | 16.14 | 0 | +0.34(+2.15%) | |
Mar 27, 2013 | 15.50 | 15.80 | 15.50 | 15.80 | 921 | +0.40(+2.60%) |
Mar 26, 2013 | 15.51 | 15.51 | 15.24 | 15.40 | 17,596 | -0.10(-0.65%) |
Mar 25, 2013 | 15.65 | 15.65 | 15.30 | 15.50 | 14,730 | -0.18(-1.15%) |
Mar 22, 2013 | 16.03 | 16.03 | 15.55 | 15.68 | 17,808 | -0.35(-2.18%) |
Mar 21, 2013 | 16.05 | 16.14 | 16.01 | 16.03 | 5,877 | +0.01(+0.06%) |
Mar 20, 2013 | 16.04 | 16.15 | 16.01 | 16.02 | 7,775 | +0.02(+0.12%) |
Mar 19, 2013 | 15.92 | 16.15 | 15.91 | 16.00 | 4,850 | +0.00(+0.00%) |
Mar 18, 2013 | 15.90 | 16.02 | 15.80 | 16.00 | 5,955 | -0.03(-0.19%) |
Mar 15, 2013 | 16.03 | 16.03 | 16.03 | 16.03 | 600 | -0.08(-0.50%) |
Mar 14, 2013 | 15.93 | 16.20 | 15.86 | 16.11 | 3,664 | +0.06(+0.37%) |
Mar 13, 2013 | 16.20 | 16.20 | 16.00 | 16.05 | 3,996 | -0.21(-1.29%) |
Mar 12, 2013 | 16.21 | 16.40 | 15.89 | 16.26 | 16,100 | -0.13(-0.79%) |
Mar 11, 2013 | 15.50 | 16.50 | 15.30 | 16.39 | 26,143 | +0.97(+6.29%) |
Mar 08, 2013 | 15.29 | 15.90 | 15.13 | 15.42 | 23,690 | +0.22(+1.45%) |
Mar 07, 2013 | 13.65 | 15.50 | 13.65 | 15.20 | 53,136 | +2.30(+17.83%) |
Mar 06, 2013 | 13.00 | 13.00 | 12.90 | 12.90 | 800 | +0.10(+0.78%) |
Mar 05, 2013 | 13.01 | 13.01 | 12.80 | 12.80 | 2,150 | -0.30(-2.29%) |
Mar 04, 2013 | 13.00 | 13.10 | 13.00 | 13.10 | 6,280 | +0.29(+2.26%) |
Mar 01, 2013 | 12.85 | 12.97 | 12.80 | 12.81 | 1,100 | -0.19(-1.46%) |
Feb 28, 2013 | 12.94 | 13.10 | 12.80 | 13.00 | 5,900 | +0.00(+0.00%) |
Feb 27, 2013 | 12.95 | 13.00 | 12.85 | 13.00 | 1,900 | +0.10(+0.78%) |
Feb 26, 2013 | 12.90 | 12.90 | 12.75 | 12.90 | 1,400 | +0.11(+0.86%) |
Feb 22, 2013 | 12.30 | 13.00 | 12.30 | 12.79 | 9,622 | +0.55(+4.49%) |
Feb 21, 2013 | 12.20 | 12.30 | 12.15 | 12.24 | 4,300 | +0.13(+1.07%) |
Feb 20, 2013 | 12.10 | 12.11 | 12.10 | 12.11 | 2,026 | +0.06(+0.50%) |
Feb 19, 2013 | 11.92 | 12.05 | 11.80 | 12.05 | 5,330 | +0.15(+1.26%) |
Feb 15, 2013 | 11.90 | 11.90 | 11.90 | 0 | +0.11(+0.93%) | |
Feb 14, 2013 | 11.80 | 11.80 | 11.79 | 11.79 | 280 | -0.11(-0.92%) |
Feb 13, 2013 | 11.80 | 11.99 | 11.80 | 11.90 | 1,300 | +0.17(+1.45%) |
Feb 12, 2013 | 11.90 | 11.91 | 11.61 | 11.73 | 6,700 | -0.27(-2.25%) |
Feb 11, 2013 | 12.00 | 12.00 | 11.85 | 12.00 | 4,890 | -0.10(-0.83%) |
Feb 08, 2013 | 11.90 | 12.10 | 11.90 | 12.10 | 1,857 | +0.30(+2.54%) |
Feb 07, 2013 | 11.85 | 11.85 | 11.76 | 11.80 | 600 | -0.10(-0.84%) |
Feb 06, 2013 | 12.00 | 12.00 | 11.90 | 11.90 | 1,130 | +0.19(+1.62%) |
Feb 04, 2013 | 11.85 | 11.95 | 11.71 | 11.71 | 7,000 | -0.11(-0.93%) |
Feb 01, 2013 | 11.74 | 11.82 | 11.70 | 11.82 | 6,160 | +0.02(+0.17%) |
Jan 31, 2013 | 11.89 | 11.90 | 11.80 | 11.80 | 465 | -0.10(-0.84%) |
Jan 30, 2013 | 11.90 | 11.90 | 11.90 | 11.90 | 10,920 | +0.00(+0.00%) |
Jan 29, 2013 | 11.80 | 11.90 | 11.75 | 11.90 | 8,941 | +0.20(+1.71%) |
Jan 28, 2013 | 11.80 | 11.90 | 11.60 | 11.70 | 1,400 | -0.02(-0.17%) |
Jan 25, 2013 | 11.26 | 11.80 | 11.26 | 11.72 | 1,990 | +0.32(+2.81%) |
Jan 24, 2013 | 11.79 | 11.90 | 11.40 | 11.40 | 3,600 | -0.21(-1.81%) |
Jan 23, 2013 | 11.85 | 11.99 | 11.61 | 11.61 | 7,000 | -0.19(-1.61%) |
Jan 22, 2013 | 11.94 | 11.94 | 11.60 | 11.80 | 5,250 | -0.15(-1.26%) |
Jan 21, 2013 | 11.95 | 11.95 | 11.95 | 11.95 | 1,000 | -0.01(-0.08%) |
Jan 18, 2013 | 11.90 | 12.00 | 11.85 | 11.96 | 1,900 | +0.01(+0.08%) |
Jan 17, 2013 | 11.98 | 12.00 | 11.90 | 11.95 | 14,480 | +0.09(+0.76%) |
Jan 16, 2013 | 11.80 | 11.98 | 11.77 | 11.86 | 6,860 | +0.01(+0.08%) |
Jan 15, 2013 | 11.30 | 11.85 | 11.30 | 11.85 | 6,020 | +0.45(+3.95%) |
Jan 14, 2013 | 11.70 | 11.70 | 11.40 | 11.40 | 5,902 | -0.10(-0.87%) |
Jan 11, 2013 | 11.50 | 11.70 | 11.42 | 11.50 | 21,510 | +0.00(+0.00%) |
Jan 10, 2013 | 11.32 | 11.50 | 11.28 | 11.50 | 2,200 | +0.18(+1.59%) |
Jan 09, 2013 | 11.20 | 11.32 | 11.10 | 11.32 | 6,800 | +0.41(+3.76%) |
Jan 08, 2013 | 10.74 | 11.16 | 10.74 | 10.91 | 5,125 | +0.02(+0.18%) |
Jan 07, 2013 | 10.89 | 10.89 | 10.89 | 10.89 | 200 | -0.01(-0.09%) |
Jan 04, 2013 | 10.80 | 10.90 | 10.80 | 10.90 | 2,300 | +0.19(+1.77%) |
Jan 03, 2013 | 11.05 | 11.10 | 10.71 | 10.71 | 6,415 | -0.29(-2.64%) |