Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.22 | 13.60 | 13.13 | 13.33 | 60,369 | +0.18(+1.37%) |
Mar 27, 2013 | 12.81 | 13.33 | 12.81 | 13.15 | 26,256 | +0.18(+1.39%) |
Mar 26, 2013 | 13.32 | 13.39 | 12.77 | 12.97 | 33,143 | -0.22(-1.67%) |
Mar 25, 2013 | 13.52 | 13.91 | 12.98 | 13.19 | 25,728 | -0.41(-3.01%) |
Mar 22, 2013 | 13.47 | 13.74 | 13.30 | 13.60 | 8,139 | +0.24(+1.80%) |
Mar 21, 2013 | 13.03 | 13.36 | 13.03 | 13.36 | 10,938 | +0.09(+0.68%) |
Mar 20, 2013 | 13.63 | 13.63 | 13.00 | 13.27 | 26,692 | -0.29(-2.14%) |
Mar 19, 2013 | 14.37 | 14.37 | 13.51 | 13.56 | 14,119 | -0.72(-5.04%) |
Mar 18, 2013 | 14.33 | 14.95 | 14.27 | 14.28 | 11,457 | -0.31(-2.12%) |
Mar 15, 2013 | 14.93 | 14.93 | 14.36 | 14.59 | 88,695 | -0.47(-3.12%) |
Mar 14, 2013 | 15.18 | 15.42 | 14.49 | 15.06 | 19,032 | +0.24(+1.62%) |
Mar 13, 2013 | 14.80 | 14.82 | 14.75 | 14.82 | 2,343 | +0.22(+1.51%) |
Mar 12, 2013 | 14.89 | 15.06 | 14.56 | 14.60 | 20,449 | -0.32(-2.14%) |
Mar 11, 2013 | 15.14 | 15.14 | 14.52 | 14.92 | 10,791 | -0.33(-2.16%) |
Mar 08, 2013 | 15.26 | 15.41 | 15.02 | 15.25 | 6,847 | +0.24(+1.60%) |
Mar 07, 2013 | 15.93 | 15.93 | 14.91 | 15.01 | 10,220 | +0.05(+0.33%) |
Mar 06, 2013 | 15.08 | 15.13 | 14.95 | 14.96 | 10,037 | -0.10(-0.66%) |
Mar 05, 2013 | 15.28 | 15.28 | 15.05 | 15.06 | 8,452 | -0.22(-1.44%) |
Mar 04, 2013 | 14.62 | 15.44 | 14.53 | 15.28 | 38,861 | +0.57(+3.87%) |
Mar 01, 2013 | 14.78 | 15.15 | 14.57 | 14.71 | 6,202 | -0.31(-2.06%) |
Feb 28, 2013 | 14.88 | 15.43 | 14.61 | 15.02 | 58,642 | +0.12(+0.81%) |
Feb 27, 2013 | 14.90 | 15.31 | 14.35 | 14.90 | 42,102 | -0.03(-0.20%) |
Feb 26, 2013 | 13.97 | 14.96 | 13.97 | 14.93 | 3,597 | +0.67(+4.70%) |
Feb 22, 2013 | 14.16 | 14.28 | 14.15 | 14.26 | 5,144 | +0.21(+1.49%) |
Feb 21, 2013 | 14.20 | 14.24 | 13.86 | 14.05 | 11,934 | -0.15(-1.06%) |
Feb 20, 2013 | 14.87 | 14.87 | 14.19 | 14.20 | 35,667 | -0.68(-4.57%) |
Feb 19, 2013 | 14.76 | 14.99 | 14.73 | 14.88 | 8,416 | +0.15(+1.02%) |
Feb 15, 2013 | 14.81 | 14.95 | 14.73 | 14.73 | 25,582 | -0.04(-0.27%) |
Feb 14, 2013 | 14.76 | 14.82 | 14.57 | 14.77 | 7,777 | -0.02(-0.14%) |
Feb 13, 2013 | 14.69 | 14.83 | 14.66 | 14.79 | 6,160 | +0.15(+1.02%) |
Feb 12, 2013 | 14.50 | 14.68 | 14.39 | 14.64 | 13,742 | +0.44(+3.10%) |
Feb 11, 2013 | 13.89 | 14.24 | 13.89 | 14.20 | 8,437 | +0.03(+0.21%) |
Feb 08, 2013 | 14.23 | 14.23 | 14.06 | 14.17 | 9,489 | +0.15(+1.07%) |
Feb 07, 2013 | 14.80 | 14.85 | 13.85 | 14.02 | 24,869 | -0.79(-5.33%) |
Feb 06, 2013 | 14.17 | 14.89 | 14.11 | 14.81 | 16,158 | +0.44(+3.06%) |
Feb 04, 2013 | 14.83 | 14.83 | 14.24 | 14.37 | 38,296 | -0.81(-5.34%) |
Feb 01, 2013 | 15.02 | 15.49 | 14.95 | 15.18 | 34,771 | +0.29(+1.95%) |
Jan 31, 2013 | 14.37 | 15.01 | 14.07 | 14.89 | 22,497 | +0.52(+3.62%) |
Jan 30, 2013 | 14.87 | 14.87 | 14.35 | 14.37 | 7,566 | -0.50(-3.33%) |
Jan 29, 2013 | 14.83 | 15.05 | 14.80 | 14.87 | 18,173 | +0.06(+0.44%) |
Jan 28, 2013 | 14.69 | 14.94 | 14.48 | 14.80 | 17,769 | +0.10(+0.68%) |
Jan 25, 2013 | 14.81 | 14.99 | 14.50 | 14.70 | 44,361 | -0.07(-0.47%) |
Jan 24, 2013 | 14.76 | 14.77 | 14.59 | 14.77 | 9,363 | +0.02(+0.14%) |
Jan 23, 2013 | 14.75 | 14.80 | 14.69 | 14.75 | 73,506 | +0.03(+0.20%) |
Jan 22, 2013 | 14.70 | 14.75 | 14.57 | 14.72 | 10,916 | +0.09(+0.62%) |
Jan 18, 2013 | 14.56 | 14.85 | 14.56 | 14.63 | 34,491 | -0.02(-0.14%) |
Jan 17, 2013 | 14.49 | 14.71 | 14.33 | 14.65 | 5,054 | +0.21(+1.45%) |
Jan 16, 2013 | 14.59 | 14.60 | 14.43 | 14.44 | 2,508 | -0.15(-1.03%) |
Jan 15, 2013 | 14.13 | 14.67 | 14.12 | 14.59 | 20,950 | +0.38(+2.67%) |
Jan 14, 2013 | 14.53 | 14.72 | 14.01 | 14.21 | 4,750 | -0.55(-3.73%) |
Jan 11, 2013 | 14.82 | 14.95 | 14.68 | 14.76 | 123,172 | -0.03(-0.20%) |
Jan 10, 2013 | 14.74 | 14.79 | 14.26 | 14.79 | 5,790 | +0.09(+0.61%) |
Jan 09, 2013 | 14.90 | 14.93 | 14.56 | 14.70 | 7,171 | -0.10(-0.68%) |
Jan 08, 2013 | 14.35 | 14.94 | 14.35 | 14.80 | 5,620 | +0.06(+0.41%) |
Jan 07, 2013 | 14.84 | 15.49 | 14.67 | 14.74 | 9,193 | -0.25(-1.67%) |
Jan 04, 2013 | 14.88 | 15.00 | 14.40 | 14.99 | 9,997 | +0.27(+1.83%) |
Jan 03, 2013 | 15.00 | 15.05 | 14.60 | 14.72 | 32,432 | -0.30(-2.00%) |