Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.46 | 13.56 | 13.39 | 13.51 | 606,192 | +0.09(+0.69%) |
Mar 27, 2013 | 13.39 | 13.44 | 13.26 | 13.41 | 449,748 | -0.06(-0.47%) |
Mar 26, 2013 | 13.41 | 13.49 | 13.33 | 13.48 | 368,985 | +0.15(+1.12%) |
Mar 25, 2013 | 13.31 | 13.39 | 13.19 | 13.33 | 524,830 | +0.08(+0.59%) |
Mar 22, 2013 | 13.19 | 13.31 | 13.12 | 13.25 | 368,924 | +0.14(+1.03%) |
Mar 21, 2013 | 13.41 | 13.63 | 13.07 | 13.12 | 586,923 | -0.12(-0.91%) |
Mar 20, 2013 | 13.26 | 13.35 | 13.20 | 13.24 | 556,694 | +0.09(+0.70%) |
Mar 19, 2013 | 13.22 | 13.27 | 13.12 | 13.14 | 341,439 | -0.03(-0.22%) |
Mar 18, 2013 | 13.20 | 13.30 | 13.12 | 13.17 | 300,670 | -0.14(-1.07%) |
Mar 15, 2013 | 13.16 | 13.35 | 13.15 | 13.31 | 813,596 | +0.17(+1.30%) |
Mar 14, 2013 | 12.99 | 13.16 | 12.94 | 13.14 | 333,845 | +0.21(+1.65%) |
Mar 13, 2013 | 12.92 | 13.00 | 12.82 | 12.93 | 439,885 | +0.14(+1.06%) |
Mar 12, 2013 | 12.88 | 12.94 | 12.79 | 12.79 | 371,038 | -0.09(-0.72%) |
Mar 11, 2013 | 12.73 | 12.92 | 12.73 | 12.89 | 306,300 | +0.09(+0.72%) |
Mar 08, 2013 | 12.81 | 12.89 | 12.65 | 12.79 | 409,155 | +0.02(+0.17%) |
Mar 07, 2013 | 12.62 | 12.78 | 12.55 | 12.77 | 286,510 | +0.19(+1.53%) |
Mar 06, 2013 | 12.53 | 12.65 | 12.47 | 12.58 | 272,467 | +0.11(+0.86%) |
Mar 05, 2013 | 12.43 | 12.68 | 12.43 | 12.47 | 660,513 | +0.06(+0.46%) |
Mar 04, 2013 | 12.39 | 12.50 | 12.30 | 12.42 | 557,167 | -0.01(-0.11%) |
Mar 01, 2013 | 12.28 | 12.55 | 12.21 | 12.43 | 653,499 | +0.02(+0.17%) |
Feb 28, 2013 | 12.30 | 12.45 | 12.25 | 12.41 | 397,370 | +0.10(+0.81%) |
Feb 27, 2013 | 12.00 | 12.39 | 11.96 | 12.31 | 734,022 | +0.33(+2.73%) |
Feb 26, 2013 | 11.90 | 12.05 | 11.83 | 11.98 | 257,465 | +0.13(+1.08%) |
Feb 25, 2013 | 12.17 | 12.20 | 11.85 | 11.86 | 423,584 | -0.29(-2.40%) |
Feb 22, 2013 | 12.10 | 12.15 | 12.01 | 12.15 | 480,735 | +0.11(+0.89%) |
Feb 21, 2013 | 12.10 | 12.14 | 11.98 | 12.04 | 696,550 | -0.06(-0.47%) |
Feb 20, 2013 | 12.10 | 12.18 | 12.01 | 12.10 | 957,160 | -0.01(-0.12%) |
Feb 19, 2013 | 11.94 | 12.13 | 11.91 | 12.11 | 697,496 | +0.19(+1.55%) |
Feb 15, 2013 | 11.93 | 12.02 | 11.81 | 11.93 | 556,479 | +0.07(+0.60%) |
Feb 14, 2013 | 11.81 | 11.87 | 11.74 | 11.86 | 362,474 | +0.06(+0.48%) |
Feb 13, 2013 | 11.78 | 11.82 | 11.71 | 11.80 | 465,749 | +0.02(+0.18%) |
Feb 12, 2013 | 11.67 | 11.81 | 11.63 | 11.78 | 312,629 | +0.14(+1.16%) |
Feb 11, 2013 | 11.41 | 11.65 | 11.41 | 11.64 | 451,520 | +0.21(+1.87%) |
Feb 08, 2013 | 11.39 | 11.49 | 11.39 | 11.43 | 155,967 | +0.03(+0.25%) |
Feb 07, 2013 | 11.34 | 11.45 | 11.26 | 11.40 | 294,465 | +0.02(+0.19%) |
Feb 06, 2013 | 11.24 | 11.39 | 11.21 | 11.38 | 287,557 | +0.21(+1.91%) |
Feb 04, 2013 | 11.10 | 11.24 | 11.03 | 11.17 | 550,998 | -0.01(-0.06%) |
Feb 01, 2013 | 11.11 | 11.24 | 10.99 | 11.17 | 675,046 | +0.09(+0.77%) |
Jan 31, 2013 | 11.16 | 11.25 | 11.06 | 11.09 | 489,973 | -0.06(-0.57%) |
Jan 30, 2013 | 11.21 | 11.28 | 11.06 | 11.15 | 465,456 | -0.04(-0.32%) |
Jan 29, 2013 | 11.17 | 11.24 | 11.07 | 11.19 | 333,646 | +0.00(+0.00%) |
Jan 28, 2013 | 11.01 | 11.21 | 10.99 | 11.19 | 512,291 | +0.21(+1.95%) |
Jan 25, 2013 | 10.98 | 11.11 | 10.76 | 10.97 | 464,197 | +0.06(+0.52%) |
Jan 24, 2013 | 10.88 | 11.07 | 10.77 | 10.92 | 457,370 | +0.02(+0.20%) |
Jan 23, 2013 | 10.97 | 11.03 | 10.85 | 10.89 | 377,843 | -0.12(-1.10%) |
Jan 22, 2013 | 10.98 | 11.12 | 10.98 | 11.02 | 425,829 | +0.00(+0.00%) |
Jan 18, 2013 | 11.02 | 11.03 | 10.90 | 11.02 | 226,287 | +0.01(+0.06%) |
Jan 17, 2013 | 10.88 | 11.03 | 10.88 | 11.01 | 286,844 | +0.14(+1.31%) |
Jan 16, 2013 | 10.82 | 10.89 | 10.78 | 10.87 | 248,061 | +0.01(+0.07%) |
Jan 15, 2013 | 10.81 | 10.87 | 10.72 | 10.86 | 307,652 | -0.02(-0.20%) |
Jan 14, 2013 | 10.82 | 10.92 | 10.73 | 10.88 | 188,331 | +0.06(+0.53%) |
Jan 11, 2013 | 10.92 | 10.94 | 10.68 | 10.82 | 283,512 | -0.07(-0.65%) |
Jan 10, 2013 | 10.90 | 10.92 | 10.79 | 10.89 | 391,197 | +0.02(+0.20%) |
Jan 09, 2013 | 10.82 | 10.94 | 10.75 | 10.87 | 286,511 | +0.05(+0.46%) |
Jan 08, 2013 | 10.87 | 10.87 | 10.72 | 10.82 | 239,489 | -0.04(-0.39%) |
Jan 07, 2013 | 10.81 | 10.88 | 10.72 | 10.87 | 188,317 | -0.01(-0.13%) |
Jan 04, 2013 | 10.89 | 10.94 | 10.75 | 10.88 | 334,174 | +0.06(+0.59%) |
Jan 03, 2013 | 10.85 | 10.85 | 10.72 | 10.82 | 379,168 | +0.01(+0.07%) |