Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.20 | 15.25 | 14.90 | 15.00 | 26,248 | -0.20(-1.32%) |
Mar 27, 2013 | 14.85 | 15.25 | 14.79 | 15.20 | 29,803 | +0.21(+1.40%) |
Mar 26, 2013 | 14.74 | 14.99 | 14.68 | 14.99 | 8,532 | +0.31(+2.11%) |
Mar 25, 2013 | 14.92 | 15.05 | 14.35 | 14.68 | 18,744 | +0.16(+1.10%) |
Mar 22, 2013 | 15.13 | 15.14 | 14.16 | 14.52 | 32,243 | -0.60(-3.97%) |
Mar 21, 2013 | 15.20 | 15.33 | 14.85 | 15.12 | 26,926 | -0.09(-0.59%) |
Mar 20, 2013 | 14.54 | 15.30 | 13.87 | 15.21 | 68,205 | +0.72(+4.97%) |
Mar 19, 2013 | 13.31 | 14.59 | 13.31 | 14.49 | 66,761 | +1.30(+9.86%) |
Mar 18, 2013 | 12.68 | 13.36 | 12.49 | 13.19 | 37,239 | +0.41(+3.21%) |
Mar 15, 2013 | 12.80 | 13.25 | 12.48 | 12.78 | 30,669 | +0.03(+0.24%) |
Mar 14, 2013 | 12.18 | 13.39 | 12.18 | 12.75 | 28,837 | +0.53(+4.34%) |
Mar 13, 2013 | 12.47 | 12.47 | 12.14 | 12.22 | 8,491 | -0.14(-1.13%) |
Mar 12, 2013 | 12.86 | 12.91 | 12.36 | 12.36 | 9,887 | -0.69(-5.29%) |
Mar 11, 2013 | 12.87 | 13.16 | 12.15 | 13.05 | 25,167 | +0.29(+2.27%) |
Mar 08, 2013 | 12.93 | 13.15 | 12.73 | 12.76 | 44,861 | -0.13(-1.01%) |
Mar 07, 2013 | 12.35 | 13.05 | 12.35 | 12.89 | 30,613 | +0.54(+4.37%) |
Mar 06, 2013 | 11.96 | 12.44 | 11.96 | 12.35 | 16,390 | +0.43(+3.61%) |
Mar 05, 2013 | 11.69 | 12.30 | 11.51 | 11.92 | 25,155 | +0.22(+1.88%) |
Mar 04, 2013 | 11.68 | 12.12 | 11.18 | 11.70 | 24,194 | +0.17(+1.48%) |
Mar 01, 2013 | 10.90 | 11.68 | 10.81 | 11.53 | 9,914 | +0.65(+5.97%) |
Feb 28, 2013 | 11.16 | 11.59 | 10.72 | 10.88 | 87,630 | -0.34(-3.06%) |
Feb 27, 2013 | 11.65 | 11.65 | 11.20 | 11.22 | 17,615 | -0.39(-3.32%) |
Feb 26, 2013 | 12.01 | 12.01 | 11.47 | 11.61 | 15,148 | -0.22(-1.86%) |
Feb 25, 2013 | 12.08 | 12.23 | 11.47 | 11.83 | 26,587 | -0.19(-1.58%) |
Feb 22, 2013 | 11.50 | 12.46 | 11.50 | 12.02 | 31,396 | +0.52(+4.52%) |
Feb 21, 2013 | 11.51 | 11.57 | 11.17 | 11.50 | 12,001 | -0.05(-0.43%) |
Feb 20, 2013 | 11.45 | 11.58 | 11.25 | 11.55 | 9,353 | +0.09(+0.74%) |
Feb 19, 2013 | 11.28 | 11.80 | 11.28 | 11.46 | 12,814 | +0.20(+1.73%) |
Feb 15, 2013 | 11.17 | 11.29 | 10.84 | 11.27 | 32,004 | +0.00(+0.01%) |
Feb 14, 2013 | 11.58 | 11.59 | 11.26 | 11.27 | 20,025 | -0.43(-3.68%) |
Feb 13, 2013 | 11.88 | 11.89 | 11.00 | 11.70 | 26,991 | -0.10(-0.85%) |
Feb 12, 2013 | 12.33 | 12.33 | 11.76 | 11.80 | 128,159 | -0.36(-2.96%) |
Feb 11, 2013 | 11.85 | 12.30 | 11.59 | 12.16 | 11,947 | +0.31(+2.62%) |
Feb 08, 2013 | 11.92 | 12.00 | 11.76 | 11.85 | 12,568 | -0.09(-0.75%) |
Feb 07, 2013 | 11.79 | 12.02 | 11.57 | 11.94 | 16,419 | +0.19(+1.62%) |
Feb 06, 2013 | 12.06 | 12.15 | 11.74 | 11.75 | 25,420 | -0.33(-2.73%) |
Feb 04, 2013 | 12.45 | 12.50 | 11.78 | 12.08 | 26,213 | -0.42(-3.36%) |
Feb 01, 2013 | 12.12 | 12.65 | 11.70 | 12.50 | 25,413 | +0.34(+2.80%) |
Jan 31, 2013 | 12.17 | 12.20 | 11.97 | 12.16 | 29,011 | +0.08(+0.66%) |
Jan 30, 2013 | 12.41 | 12.41 | 11.77 | 12.08 | 37,351 | -0.44(-3.51%) |
Jan 29, 2013 | 12.80 | 12.80 | 12.52 | 12.52 | 12,017 | -0.36(-2.80%) |
Jan 28, 2013 | 13.07 | 13.14 | 12.51 | 12.88 | 29,393 | -0.26(-1.98%) |
Jan 25, 2013 | 13.24 | 13.57 | 12.85 | 13.14 | 30,252 | -0.11(-0.83%) |
Jan 24, 2013 | 12.58 | 13.70 | 12.55 | 13.25 | 34,274 | +0.55(+4.33%) |
Jan 23, 2013 | 11.11 | 12.80 | 11.11 | 12.70 | 80,308 | +0.50(+4.10%) |
Jan 22, 2013 | 12.40 | 12.40 | 12.03 | 12.20 | 60,150 | -0.20(-1.61%) |
Jan 18, 2013 | 12.53 | 12.54 | 12.30 | 12.40 | 13,570 | -0.15(-1.20%) |
Jan 17, 2013 | 12.52 | 12.97 | 12.37 | 12.55 | 61,795 | +0.12(+0.97%) |
Jan 16, 2013 | 12.74 | 12.88 | 12.32 | 12.43 | 38,665 | -0.22(-1.74%) |
Jan 15, 2013 | 12.76 | 12.78 | 12.65 | 12.65 | 31,274 | -0.17(-1.33%) |
Jan 14, 2013 | 13.02 | 13.04 | 12.71 | 12.82 | 22,599 | -0.22(-1.69%) |
Jan 11, 2013 | 13.26 | 13.27 | 12.90 | 13.04 | 21,483 | -0.30(-2.25%) |
Jan 10, 2013 | 13.67 | 13.67 | 13.18 | 13.34 | 23,515 | -0.22(-1.62%) |
Jan 09, 2013 | 13.62 | 13.78 | 13.30 | 13.56 | 49,615 | -0.14(-1.02%) |
Jan 08, 2013 | 14.34 | 14.34 | 13.63 | 13.70 | 51,331 | -0.56(-3.93%) |
Jan 07, 2013 | 14.30 | 14.55 | 14.15 | 14.26 | 27,176 | -0.03(-0.21%) |
Jan 04, 2013 | 14.41 | 14.55 | 14.20 | 14.29 | 22,747 | -0.04(-0.28%) |
Jan 03, 2013 | 14.22 | 14.60 | 14.13 | 14.33 | 30,407 | +0.20(+1.42%) |