Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.82 | 14.11 | 13.74 | 13.83 | 295,291 | +0.01(+0.06%) |
Mar 27, 2013 | 13.78 | 13.87 | 13.73 | 13.82 | 136,725 | +0.03(+0.25%) |
Mar 26, 2013 | 13.82 | 13.92 | 13.72 | 13.79 | 133,935 | -0.02(-0.12%) |
Mar 25, 2013 | 13.64 | 13.88 | 13.61 | 13.81 | 287,324 | +0.21(+1.51%) |
Mar 22, 2013 | 13.64 | 13.76 | 13.57 | 13.60 | 205,676 | +0.00(+0.00%) |
Mar 21, 2013 | 13.38 | 13.67 | 13.34 | 13.60 | 213,353 | +0.22(+1.66%) |
Mar 20, 2013 | 13.32 | 13.51 | 13.22 | 13.38 | 322,513 | +0.18(+1.36%) |
Mar 19, 2013 | 13.35 | 13.46 | 13.05 | 13.20 | 222,805 | -0.06(-0.45%) |
Mar 18, 2013 | 13.13 | 13.27 | 12.83 | 13.26 | 387,961 | +0.09(+0.65%) |
Mar 15, 2013 | 13.36 | 13.46 | 13.07 | 13.17 | 340,034 | -0.15(-1.09%) |
Mar 14, 2013 | 12.79 | 13.46 | 12.79 | 13.32 | 1,062,992 | +0.63(+4.99%) |
Mar 13, 2013 | 12.48 | 12.73 | 12.48 | 12.69 | 213,488 | +0.18(+1.44%) |
Mar 12, 2013 | 12.57 | 12.77 | 12.42 | 12.51 | 252,695 | -0.04(-0.34%) |
Mar 11, 2013 | 12.50 | 12.81 | 12.33 | 12.55 | 333,015 | -0.10(-0.81%) |
Mar 08, 2013 | 12.35 | 12.76 | 12.22 | 12.65 | 433,946 | +0.17(+1.37%) |
Mar 07, 2013 | 12.63 | 12.74 | 12.35 | 12.48 | 390,911 | +0.06(+0.48%) |
Mar 06, 2013 | 12.48 | 12.52 | 12.34 | 12.42 | 97,139 | -0.06(-0.48%) |
Mar 05, 2013 | 12.25 | 12.56 | 12.22 | 12.48 | 251,305 | +0.26(+2.10%) |
Mar 04, 2013 | 11.93 | 12.26 | 11.85 | 12.22 | 257,521 | +0.26(+2.14%) |
Mar 01, 2013 | 11.75 | 11.97 | 11.61 | 11.97 | 247,405 | +0.26(+2.19%) |
Feb 28, 2013 | 11.84 | 11.88 | 11.66 | 11.71 | 120,014 | -0.09(-0.72%) |
Feb 27, 2013 | 11.63 | 11.85 | 11.51 | 11.80 | 105,967 | +0.06(+0.51%) |
Feb 26, 2013 | 11.63 | 11.75 | 11.49 | 11.74 | 119,412 | +0.10(+0.88%) |
Feb 22, 2013 | 11.54 | 11.83 | 11.48 | 11.64 | 191,121 | +0.07(+0.59%) |
Feb 21, 2013 | 11.46 | 11.64 | 11.46 | 11.57 | 102,523 | -0.03(-0.29%) |
Feb 20, 2013 | 11.28 | 11.77 | 11.28 | 11.60 | 165,339 | +0.18(+1.57%) |
Feb 19, 2013 | 11.17 | 11.45 | 11.16 | 11.42 | 99,565 | +0.18(+1.60%) |
Feb 15, 2013 | 11.20 | 11.33 | 11.11 | 11.24 | 109,884 | +0.09(+0.77%) |
Feb 14, 2013 | 11.30 | 11.32 | 11.11 | 11.16 | 80,381 | -0.16(-1.43%) |
Feb 13, 2013 | 11.39 | 11.43 | 11.26 | 11.32 | 88,405 | -0.15(-1.27%) |
Feb 12, 2013 | 11.43 | 11.49 | 11.34 | 11.46 | 139,040 | +0.09(+0.83%) |
Feb 11, 2013 | 11.23 | 11.45 | 11.15 | 11.37 | 174,875 | +0.24(+2.15%) |
Feb 08, 2013 | 11.01 | 11.20 | 11.01 | 11.13 | 258,905 | +0.08(+0.70%) |
Feb 07, 2013 | 11.11 | 11.23 | 10.98 | 11.05 | 460,035 | +0.21(+1.89%) |
Feb 06, 2013 | 10.98 | 10.98 | 10.79 | 10.85 | 132,351 | -0.13(-1.17%) |
Feb 04, 2013 | 11.01 | 11.06 | 10.94 | 10.98 | 91,656 | -0.03(-0.31%) |
Feb 01, 2013 | 11.11 | 11.13 | 10.96 | 11.01 | 131,886 | +0.02(+0.16%) |
Jan 31, 2013 | 11.01 | 11.11 | 10.86 | 10.99 | 68,654 | +0.06(+0.55%) |
Jan 30, 2013 | 10.93 | 11.06 | 10.91 | 10.93 | 155,653 | -0.09(-0.85%) |
Jan 29, 2013 | 10.99 | 11.16 | 10.90 | 11.03 | 222,019 | -0.03(-0.23%) |
Jan 28, 2013 | 11.22 | 11.22 | 10.94 | 11.05 | 121,584 | -0.02(-0.15%) |
Jan 25, 2013 | 11.20 | 11.23 | 11.03 | 11.07 | 150,558 | -0.09(-0.77%) |
Jan 24, 2013 | 11.22 | 11.30 | 11.16 | 11.16 | 131,126 | -0.09(-0.76%) |
Jan 23, 2013 | 11.29 | 11.32 | 11.20 | 11.24 | 100,621 | -0.04(-0.38%) |
Jan 22, 2013 | 11.30 | 11.35 | 11.27 | 11.28 | 87,191 | +0.04(+0.38%) |
Jan 18, 2013 | 11.27 | 11.27 | 11.23 | 11.24 | 109,944 | -0.01(-0.08%) |
Jan 17, 2013 | 11.28 | 11.32 | 11.20 | 11.25 | 85,983 | -0.03(-0.30%) |
Jan 16, 2013 | 11.43 | 11.43 | 11.16 | 11.28 | 48,417 | -0.14(-1.20%) |
Jan 15, 2013 | 11.45 | 11.59 | 11.28 | 11.42 | 163,534 | +0.00(+0.00%) |
Jan 14, 2013 | 11.34 | 11.54 | 11.22 | 11.42 | 105,518 | +0.09(+0.75%) |
Jan 11, 2013 | 11.48 | 11.53 | 11.33 | 11.34 | 146,908 | -0.13(-1.12%) |
Jan 10, 2013 | 11.49 | 11.50 | 11.32 | 11.46 | 62,622 | +0.05(+0.45%) |
Jan 09, 2013 | 11.49 | 11.50 | 11.40 | 11.41 | 113,415 | +0.00(+0.00%) |
Jan 08, 2013 | 11.35 | 11.45 | 11.31 | 11.41 | 110,057 | +0.01(+0.07%) |
Jan 07, 2013 | 11.41 | 11.45 | 11.37 | 11.40 | 105,332 | -0.01(-0.07%) |
Jan 04, 2013 | 11.39 | 11.45 | 11.19 | 11.41 | 71,246 | +0.07(+0.60%) |
Jan 03, 2013 | 11.15 | 11.52 | 11.10 | 11.34 | 98,226 | +0.16(+1.45%) |