Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.33 | 14.48 | 14.24 | 14.38 | 231,508 | +0.12(+0.81%) |
Mar 27, 2013 | 14.28 | 14.32 | 14.16 | 14.26 | 159,935 | +0.02(+0.11%) |
Mar 26, 2013 | 14.31 | 14.31 | 14.18 | 14.24 | 133,177 | +0.01(+0.05%) |
Mar 25, 2013 | 14.39 | 14.40 | 14.16 | 14.24 | 269,340 | +0.05(+0.33%) |
Mar 22, 2013 | 14.26 | 14.52 | 14.15 | 14.19 | 166,426 | +0.01(+0.05%) |
Mar 21, 2013 | 14.19 | 14.26 | 14.08 | 14.18 | 218,529 | +0.04(+0.27%) |
Mar 20, 2013 | 14.13 | 14.26 | 14.09 | 14.14 | 81,809 | +0.02(+0.11%) |
Mar 19, 2013 | 14.15 | 14.27 | 14.11 | 14.13 | 159,543 | +0.03(+0.22%) |
Mar 18, 2013 | 14.33 | 14.41 | 14.05 | 14.10 | 148,274 | -0.12(-0.81%) |
Mar 15, 2013 | 14.21 | 14.26 | 14.11 | 14.21 | 230,958 | +0.07(+0.49%) |
Mar 14, 2013 | 14.24 | 14.32 | 14.12 | 14.14 | 105,481 | -0.07(-0.49%) |
Mar 13, 2013 | 14.26 | 14.26 | 13.99 | 14.21 | 133,171 | -0.05(-0.32%) |
Mar 12, 2013 | 14.26 | 14.26 | 14.14 | 14.26 | 169,416 | +0.05(+0.38%) |
Mar 11, 2013 | 14.51 | 14.54 | 14.18 | 14.21 | 99,848 | -0.30(-2.07%) |
Mar 08, 2013 | 14.41 | 14.68 | 14.36 | 14.51 | 323,180 | +0.09(+0.64%) |
Mar 07, 2013 | 14.08 | 14.49 | 14.07 | 14.41 | 254,897 | +0.44(+3.14%) |
Mar 06, 2013 | 14.20 | 14.26 | 13.96 | 13.98 | 211,566 | -0.14(-0.98%) |
Mar 05, 2013 | 14.26 | 14.58 | 14.04 | 14.11 | 374,074 | +0.08(+0.60%) |
Mar 04, 2013 | 14.14 | 14.41 | 14.03 | 14.03 | 184,165 | -0.21(-1.49%) |
Mar 01, 2013 | 14.62 | 14.62 | 14.08 | 14.24 | 144,317 | -0.21(-1.47%) |
Feb 28, 2013 | 15.01 | 15.05 | 14.26 | 14.45 | 232,361 | -0.55(-3.65%) |
Feb 27, 2013 | 14.63 | 15.15 | 14.31 | 15.00 | 353,586 | +0.56(+3.90%) |
Feb 26, 2013 | 13.41 | 14.62 | 13.33 | 14.44 | 413,969 | +0.88(+6.48%) |
Feb 22, 2013 | 13.49 | 13.80 | 13.41 | 13.56 | 113,635 | -0.01(-0.06%) |
Feb 21, 2013 | 13.48 | 13.57 | 13.19 | 13.57 | 169,573 | +0.07(+0.51%) |
Feb 20, 2013 | 13.57 | 13.65 | 13.41 | 13.50 | 132,955 | -0.09(-0.68%) |
Feb 19, 2013 | 13.76 | 13.88 | 13.45 | 13.59 | 247,276 | +0.07(+0.48%) |
Feb 15, 2013 | 13.67 | 13.74 | 13.41 | 13.52 | 143,410 | +0.00(+0.03%) |
Feb 14, 2013 | 13.37 | 13.60 | 13.37 | 13.52 | 151,792 | +0.11(+0.80%) |
Feb 13, 2013 | 13.44 | 13.65 | 13.37 | 13.41 | 176,823 | -0.02(-0.17%) |
Feb 12, 2013 | 13.60 | 13.60 | 13.41 | 13.44 | 90,049 | -0.05(-0.40%) |
Feb 11, 2013 | 13.70 | 13.83 | 13.45 | 13.49 | 158,568 | -0.02(-0.11%) |
Feb 08, 2013 | 13.68 | 13.76 | 13.44 | 13.51 | 145,568 | -0.27(-1.96%) |
Feb 07, 2013 | 13.41 | 13.80 | 13.38 | 13.77 | 131,318 | +0.31(+2.29%) |
Feb 06, 2013 | 13.51 | 13.57 | 13.38 | 13.47 | 119,360 | -0.02(-0.17%) |
Feb 04, 2013 | 13.53 | 13.71 | 13.30 | 13.49 | 238,468 | -0.12(-0.85%) |
Feb 01, 2013 | 12.83 | 13.98 | 12.78 | 13.61 | 365,712 | +0.57(+4.38%) |
Jan 31, 2013 | 13.44 | 13.49 | 12.85 | 13.03 | 365,878 | -0.33(-2.48%) |
Jan 30, 2013 | 13.63 | 13.87 | 13.31 | 13.37 | 148,593 | -0.59(-4.25%) |
Jan 29, 2013 | 14.14 | 14.14 | 13.89 | 13.96 | 200,524 | -0.18(-1.25%) |
Jan 28, 2013 | 14.61 | 14.62 | 14.01 | 14.14 | 296,325 | -0.48(-3.27%) |
Jan 25, 2013 | 14.09 | 14.75 | 14.01 | 14.62 | 222,698 | +0.62(+4.40%) |
Jan 24, 2013 | 14.18 | 14.18 | 13.88 | 14.00 | 184,821 | +0.08(+0.61%) |
Jan 23, 2013 | 13.62 | 14.04 | 13.62 | 13.91 | 220,150 | +0.29(+2.15%) |
Jan 22, 2013 | 13.30 | 13.94 | 13.30 | 13.62 | 300,319 | +0.52(+3.94%) |
Jan 18, 2013 | 12.79 | 13.57 | 12.77 | 13.10 | 489,922 | +0.37(+2.91%) |
Jan 17, 2013 | 12.53 | 12.78 | 12.49 | 12.73 | 169,994 | +0.26(+2.10%) |
Jan 16, 2013 | 12.56 | 12.61 | 12.33 | 12.47 | 218,047 | +0.00(+0.00%) |
Jan 15, 2013 | 12.66 | 12.90 | 11.56 | 12.47 | 703,840 | -0.16(-1.28%) |
Jan 14, 2013 | 12.36 | 12.72 | 12.33 | 12.63 | 826,672 | +0.30(+2.44%) |
Jan 11, 2013 | 12.33 | 12.41 | 12.22 | 12.33 | 137,149 | -0.01(-0.06%) |
Jan 10, 2013 | 12.23 | 12.37 | 12.18 | 12.34 | 133,324 | +0.15(+1.27%) |
Jan 09, 2013 | 12.20 | 12.26 | 12.17 | 12.19 | 100,078 | +0.02(+0.13%) |
Jan 08, 2013 | 12.14 | 12.22 | 12.08 | 12.17 | 165,922 | +0.12(+0.96%) |
Jan 07, 2013 | 12.04 | 12.16 | 11.97 | 12.06 | 152,225 | +0.05(+0.45%) |
Jan 04, 2013 | 11.99 | 12.19 | 11.89 | 12.00 | 555,183 | -0.01(-0.06%) |
Jan 03, 2013 | 12.04 | 12.12 | 11.96 | 12.01 | 114,599 | +0.08(+0.65%) |