Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.93 | 13.00 | 12.92 | 12.98 | 346,255 | +0.04(+0.34%) |
Mar 27, 2013 | 12.90 | 12.97 | 12.85 | 12.93 | 640,612 | -0.01(-0.06%) |
Mar 26, 2013 | 12.91 | 13.05 | 12.91 | 12.94 | 523,723 | +0.07(+0.52%) |
Mar 25, 2013 | 12.86 | 12.95 | 12.83 | 12.87 | 621,529 | +0.05(+0.40%) |
Mar 22, 2013 | 13.03 | 13.03 | 12.75 | 12.82 | 452,703 | -0.16(-1.20%) |
Mar 21, 2013 | 12.99 | 13.08 | 12.93 | 12.98 | 328,603 | -0.10(-0.74%) |
Mar 20, 2013 | 13.08 | 13.12 | 13.05 | 13.07 | 301,443 | +0.06(+0.46%) |
Mar 19, 2013 | 13.01 | 13.14 | 12.99 | 13.01 | 442,854 | +0.05(+0.40%) |
Mar 18, 2013 | 12.97 | 13.06 | 12.92 | 12.96 | 490,281 | -0.13(-1.02%) |
Mar 15, 2013 | 13.09 | 13.21 | 13.08 | 13.09 | 1,065,558 | +0.01(+0.06%) |
Mar 14, 2013 | 13.03 | 13.15 | 13.01 | 13.09 | 1,411,627 | +0.06(+0.46%) |
Mar 13, 2013 | 12.98 | 13.07 | 12.95 | 13.03 | 432,831 | +0.05(+0.40%) |
Mar 12, 2013 | 12.98 | 13.03 | 12.91 | 12.98 | 329,022 | -0.02(-0.17%) |
Mar 11, 2013 | 13.09 | 13.16 | 12.95 | 13.00 | 391,612 | -0.13(-1.02%) |
Mar 08, 2013 | 13.04 | 13.18 | 12.98 | 13.13 | 1,278,380 | +0.12(+0.91%) |
Mar 07, 2013 | 13.03 | 13.12 | 12.96 | 13.01 | 679,614 | +0.00(+0.00%) |
Mar 06, 2013 | 13.12 | 13.12 | 13.00 | 13.01 | 347,113 | -0.07(-0.57%) |
Mar 05, 2013 | 13.09 | 13.28 | 13.04 | 13.09 | 493,352 | +0.08(+0.63%) |
Mar 04, 2013 | 12.89 | 13.01 | 12.71 | 13.01 | 762,485 | +0.08(+0.63%) |
Mar 01, 2013 | 12.94 | 13.07 | 12.87 | 12.92 | 1,180,186 | -0.09(-0.68%) |
Feb 28, 2013 | 12.98 | 13.14 | 12.98 | 13.01 | 521,275 | -0.04(-0.28%) |
Feb 27, 2013 | 13.05 | 13.17 | 13.03 | 13.05 | 385,560 | -0.03(-0.23%) |
Feb 26, 2013 | 13.03 | 13.10 | 12.93 | 13.08 | 241,038 | +0.11(+0.86%) |
Feb 25, 2013 | 13.27 | 13.29 | 12.97 | 12.97 | 314,720 | -0.27(-2.07%) |
Feb 22, 2013 | 13.24 | 13.27 | 13.15 | 13.24 | 252,791 | +0.07(+0.56%) |
Feb 21, 2013 | 13.23 | 13.31 | 13.14 | 13.17 | 205,739 | -0.10(-0.78%) |
Feb 20, 2013 | 13.48 | 13.48 | 13.27 | 13.27 | 312,379 | -0.22(-1.65%) |
Feb 19, 2013 | 13.38 | 13.51 | 13.38 | 13.50 | 366,719 | +0.11(+0.83%) |
Feb 15, 2013 | 13.47 | 13.50 | 13.34 | 13.38 | 325,254 | -0.07(-0.55%) |
Feb 14, 2013 | 13.42 | 13.53 | 13.41 | 13.46 | 328,509 | -0.01(-0.05%) |
Feb 13, 2013 | 13.35 | 13.47 | 13.35 | 13.47 | 446,892 | +0.10(+0.78%) |
Feb 12, 2013 | 13.28 | 13.38 | 13.19 | 13.36 | 426,867 | +0.07(+0.56%) |
Feb 11, 2013 | 13.21 | 13.34 | 13.17 | 13.29 | 289,269 | +0.07(+0.56%) |
Feb 08, 2013 | 13.09 | 13.21 | 13.05 | 13.21 | 274,737 | +0.10(+0.79%) |
Feb 07, 2013 | 13.13 | 13.16 | 13.02 | 13.11 | 366,531 | -0.02(-0.17%) |
Feb 06, 2013 | 13.18 | 13.18 | 13.07 | 13.13 | 293,344 | +0.01(+0.08%) |
Feb 04, 2013 | 13.09 | 13.24 | 13.03 | 13.12 | 734,238 | -0.03(-0.20%) |
Feb 01, 2013 | 13.12 | 13.21 | 12.96 | 13.15 | 767,194 | +0.10(+0.80%) |
Jan 31, 2013 | 12.93 | 13.11 | 12.89 | 13.04 | 660,344 | +0.09(+0.69%) |
Jan 30, 2013 | 12.99 | 13.12 | 12.93 | 12.95 | 558,543 | -0.04(-0.34%) |
Jan 29, 2013 | 12.85 | 13.09 | 12.72 | 13.00 | 521,105 | +0.13(+1.04%) |
Jan 28, 2013 | 12.84 | 12.98 | 12.78 | 12.86 | 308,506 | +0.02(+0.17%) |
Jan 25, 2013 | 12.91 | 12.98 | 12.77 | 12.84 | 350,536 | -0.02(-0.17%) |
Jan 24, 2013 | 12.92 | 12.92 | 12.79 | 12.86 | 273,482 | -0.04(-0.29%) |
Jan 23, 2013 | 12.93 | 13.04 | 12.86 | 12.90 | 419,795 | -0.07(-0.57%) |
Jan 22, 2013 | 12.82 | 12.98 | 12.72 | 12.98 | 514,654 | +0.13(+0.98%) |
Jan 18, 2013 | 12.84 | 12.90 | 12.73 | 12.85 | 317,001 | -0.01(-0.06%) |
Jan 17, 2013 | 12.84 | 12.96 | 12.70 | 12.86 | 330,652 | +0.08(+0.61%) |
Jan 16, 2013 | 12.84 | 12.92 | 12.60 | 12.78 | 459,098 | +0.03(+0.20%) |
Jan 15, 2013 | 12.63 | 12.88 | 12.42 | 12.75 | 703,187 | +0.03(+0.23%) |
Jan 14, 2013 | 12.60 | 12.75 | 12.49 | 12.72 | 571,207 | +0.05(+0.41%) |
Jan 11, 2013 | 12.61 | 12.74 | 11.90 | 12.67 | 514,945 | -0.04(-0.35%) |
Jan 10, 2013 | 12.65 | 12.75 | 12.53 | 12.72 | 511,309 | +0.14(+1.12%) |
Jan 09, 2013 | 12.68 | 12.72 | 12.55 | 12.58 | 281,917 | -0.05(-0.41%) |
Jan 08, 2013 | 12.59 | 12.65 | 12.52 | 12.63 | 576,759 | +0.01(+0.06%) |
Jan 07, 2013 | 12.58 | 12.72 | 12.45 | 12.62 | 309,683 | -0.02(-0.18%) |
Jan 04, 2013 | 12.62 | 12.71 | 12.55 | 12.64 | 493,641 | +0.02(+0.18%) |
Jan 03, 2013 | 12.61 | 12.65 | 12.51 | 12.62 | 408,364 | -0.02(-0.18%) |