Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.00 | 14.20 | 13.92 | 14.16 | 2,853,679 | +0.14(+1.00%) |
Mar 27, 2013 | 13.59 | 14.32 | 13.59 | 14.02 | 5,556,907 | +0.17(+1.23%) |
Mar 26, 2013 | 13.65 | 13.93 | 13.52 | 13.85 | 2,762,369 | +0.21(+1.54%) |
Mar 25, 2013 | 13.53 | 13.82 | 13.40 | 13.64 | 3,196,668 | +0.29(+2.17%) |
Mar 22, 2013 | 13.37 | 13.65 | 13.23 | 13.35 | 3,069,891 | +0.06(+0.45%) |
Mar 21, 2013 | 13.72 | 13.72 | 13.18 | 13.29 | 4,580,235 | -0.39(-2.85%) |
Mar 20, 2013 | 13.75 | 13.95 | 13.53 | 13.68 | 2,740,539 | -0.04(-0.29%) |
Mar 19, 2013 | 13.97 | 13.98 | 13.52 | 13.72 | 3,682,851 | -0.10(-0.72%) |
Mar 18, 2013 | 13.82 | 13.94 | 13.55 | 13.82 | 4,339,071 | -0.28(-1.99%) |
Mar 15, 2013 | 14.10 | 14.27 | 14.00 | 14.10 | 4,339,089 | +0.00(+0.00%) |
Mar 14, 2013 | 14.24 | 14.41 | 13.85 | 14.10 | 6,794,318 | -0.17(-1.19%) |
Mar 13, 2013 | 13.93 | 14.35 | 13.78 | 14.27 | 7,219,799 | +0.45(+3.26%) |
Mar 12, 2013 | 13.69 | 13.90 | 13.32 | 13.82 | 8,567,773 | +0.08(+0.58%) |
Mar 11, 2013 | 13.43 | 13.96 | 13.37 | 13.74 | 14,924,545 | -0.05(-0.36%) |
Mar 08, 2013 | 14.63 | 14.70 | 13.49 | 13.79 | 37,833,216 | +2.06(+17.56%) |
Mar 07, 2013 | 11.78 | 12.16 | 11.64 | 11.73 | 14,180,420 | +0.06(+0.51%) |
Mar 06, 2013 | 11.97 | 11.99 | 11.54 | 11.67 | 6,962,368 | -0.14(-1.19%) |
Mar 05, 2013 | 12.23 | 12.50 | 11.80 | 11.81 | 6,132,364 | -0.19(-1.58%) |
Mar 04, 2013 | 12.21 | 12.40 | 11.96 | 12.00 | 4,215,012 | -0.30(-2.44%) |
Mar 01, 2013 | 12.22 | 12.33 | 11.96 | 12.30 | 4,640,780 | +0.10(+0.82%) |
Feb 28, 2013 | 12.50 | 12.54 | 11.96 | 12.20 | 7,499,149 | -0.54(-4.24%) |
Feb 27, 2013 | 12.20 | 12.93 | 12.20 | 12.74 | 4,703,762 | +0.51(+4.17%) |
Feb 26, 2013 | 11.90 | 12.30 | 11.88 | 12.23 | 2,684,289 | +0.12(+0.99%) |
Feb 22, 2013 | 12.01 | 12.18 | 11.66 | 12.11 | 4,052,505 | +0.35(+2.98%) |
Feb 21, 2013 | 12.18 | 12.19 | 11.48 | 11.76 | 5,996,793 | -0.36(-2.97%) |
Feb 20, 2013 | 13.10 | 13.12 | 11.98 | 12.12 | 5,284,657 | -1.08(-8.18%) |
Feb 19, 2013 | 13.01 | 13.50 | 12.85 | 13.20 | 5,666,036 | +0.22(+1.69%) |
Feb 15, 2013 | 12.58 | 13.16 | 12.58 | 12.98 | 4,099,868 | +0.32(+2.53%) |
Feb 14, 2013 | 12.12 | 12.77 | 12.02 | 12.66 | 5,525,754 | +0.57(+4.71%) |
Feb 13, 2013 | 12.13 | 12.46 | 11.92 | 12.09 | 3,136,544 | -0.13(-1.06%) |
Feb 12, 2013 | 11.80 | 12.23 | 11.80 | 12.22 | 4,173,535 | +0.37(+3.12%) |
Feb 11, 2013 | 11.58 | 11.94 | 11.52 | 11.85 | 3,922,951 | +0.21(+1.80%) |
Feb 08, 2013 | 11.60 | 11.71 | 11.51 | 11.64 | 2,440,502 | +0.13(+1.13%) |
Feb 07, 2013 | 11.78 | 11.78 | 11.42 | 11.51 | 3,422,550 | -0.29(-2.46%) |
Feb 06, 2013 | 11.21 | 11.87 | 11.13 | 11.80 | 5,463,663 | +0.38(+3.33%) |
Feb 04, 2013 | 11.41 | 11.67 | 11.24 | 11.42 | 3,248,509 | -0.03(-0.26%) |
Feb 01, 2013 | 11.60 | 11.81 | 11.33 | 11.45 | 3,958,168 | -0.07(-0.61%) |
Jan 31, 2013 | 11.43 | 11.77 | 11.33 | 11.52 | 3,351,112 | +0.06(+0.52%) |
Jan 30, 2013 | 11.39 | 11.62 | 11.29 | 11.46 | 3,504,663 | +0.10(+0.88%) |
Jan 29, 2013 | 10.96 | 11.39 | 10.82 | 11.36 | 5,113,713 | -0.23(-1.98%) |
Jan 28, 2013 | 11.52 | 11.77 | 11.50 | 11.59 | 3,406,931 | +0.05(+0.43%) |
Jan 25, 2013 | 11.12 | 11.90 | 11.01 | 11.54 | 5,435,265 | +0.46(+4.15%) |
Jan 24, 2013 | 11.01 | 11.35 | 10.94 | 11.08 | 3,629,103 | +0.13(+1.19%) |
Jan 23, 2013 | 10.76 | 10.96 | 10.64 | 10.95 | 2,448,367 | +0.14(+1.30%) |
Jan 22, 2013 | 10.60 | 10.89 | 10.43 | 10.81 | 3,234,645 | +0.25(+2.37%) |
Jan 18, 2013 | 10.77 | 10.85 | 10.52 | 10.56 | 3,661,665 | -0.29(-2.67%) |
Jan 17, 2013 | 10.57 | 10.95 | 10.10 | 10.85 | 6,494,082 | +0.00(+0.00%) |
Jan 16, 2013 | 10.86 | 11.06 | 10.76 | 10.85 | 3,068,353 | +0.05(+0.46%) |
Jan 15, 2013 | 11.10 | 11.10 | 10.61 | 10.80 | 4,397,596 | -0.27(-2.44%) |
Jan 14, 2013 | 11.07 | 11.18 | 10.81 | 11.07 | 2,950,390 | +0.05(+0.45%) |
Jan 11, 2013 | 10.86 | 11.09 | 10.75 | 11.02 | 6,203,131 | +0.16(+1.47%) |
Jan 10, 2013 | 10.61 | 11.03 | 10.46 | 10.86 | 5,312,229 | +0.23(+2.16%) |
Jan 09, 2013 | 10.13 | 10.65 | 10.08 | 10.63 | 5,679,452 | +0.49(+4.83%) |
Jan 08, 2013 | 10.56 | 10.57 | 10.00 | 10.14 | 4,358,645 | -0.36(-3.43%) |
Jan 07, 2013 | 10.35 | 10.67 | 10.28 | 10.50 | 5,853,442 | +0.05(+0.48%) |
Jan 04, 2013 | 9.910 | 10.56 | 9.600 | 10.45 | 8,093,727 | +0.45(+4.50%) |
Jan 03, 2013 | 9.410 | 10.03 | 9.340 | 10.00 | 5,832,624 | +0.51(+5.37%) |