Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.38 | 13.45 | 13.34 | 13.43 | 151,524 | +0.07(+0.54%) |
Mar 27, 2013 | 13.29 | 13.36 | 13.26 | 13.36 | 206,799 | +0.03(+0.24%) |
Mar 26, 2013 | 13.25 | 13.34 | 13.25 | 13.33 | 183,796 | +0.12(+0.89%) |
Mar 25, 2013 | 13.27 | 13.28 | 13.16 | 13.21 | 298,858 | -0.03(-0.20%) |
Mar 22, 2013 | 13.16 | 13.24 | 13.16 | 13.23 | 217,341 | +0.07(+0.49%) |
Mar 21, 2013 | 13.16 | 13.20 | 13.14 | 13.17 | 245,356 | -0.03(-0.24%) |
Mar 20, 2013 | 13.15 | 13.22 | 13.15 | 13.20 | 265,154 | +0.08(+0.64%) |
Mar 19, 2013 | 13.12 | 13.13 | 13.06 | 13.12 | 228,031 | +0.03(+0.20%) |
Mar 18, 2013 | 13.07 | 13.15 | 13.06 | 13.09 | 216,635 | -0.05(-0.34%) |
Mar 15, 2013 | 13.10 | 13.14 | 13.07 | 13.14 | 178,961 | +0.01(+0.05%) |
Mar 14, 2013 | 13.06 | 13.13 | 13.06 | 13.13 | 142,437 | +0.06(+0.44%) |
Mar 13, 2013 | 13.05 | 13.09 | 13.03 | 13.07 | 174,459 | +0.01(+0.05%) |
Mar 12, 2013 | 13.03 | 13.07 | 13.03 | 13.07 | 162,669 | +0.06(+0.45%) |
Mar 11, 2013 | 12.97 | 13.01 | 12.95 | 13.01 | 385,419 | +0.04(+0.30%) |
Mar 08, 2013 | 12.98 | 12.99 | 12.92 | 12.97 | 129,308 | +0.05(+0.35%) |
Mar 07, 2013 | 12.94 | 12.95 | 12.91 | 12.92 | 163,445 | +0.01(+0.05%) |
Mar 06, 2013 | 12.95 | 12.96 | 12.90 | 12.92 | 523,468 | +0.01(+0.05%) |
Mar 05, 2013 | 12.92 | 12.94 | 12.89 | 12.91 | 268,676 | +0.08(+0.65%) |
Mar 04, 2013 | 12.75 | 12.83 | 12.74 | 12.83 | 1,404,596 | +0.06(+0.46%) |
Mar 01, 2013 | 12.65 | 12.77 | 12.65 | 12.77 | 215,594 | +0.05(+0.35%) |
Feb 28, 2013 | 12.77 | 12.81 | 12.72 | 12.72 | 137,404 | -0.03(-0.25%) |
Feb 27, 2013 | 12.61 | 12.78 | 12.61 | 12.76 | 226,855 | +0.12(+0.97%) |
Feb 26, 2013 | 12.62 | 12.66 | 12.56 | 12.63 | 238,812 | -0.06(-0.51%) |
Feb 22, 2013 | 12.64 | 12.70 | 12.61 | 12.70 | 178,529 | +0.10(+0.82%) |
Feb 21, 2013 | 12.59 | 12.62 | 12.54 | 12.59 | 224,880 | -0.04(-0.31%) |
Feb 20, 2013 | 12.67 | 12.70 | 12.62 | 12.63 | 157,717 | -0.05(-0.41%) |
Feb 19, 2013 | 12.59 | 12.69 | 12.59 | 12.69 | 175,136 | +0.12(+0.95%) |
Feb 15, 2013 | 12.59 | 12.59 | 12.53 | 12.57 | 99,072 | -0.00(-0.03%) |
Feb 14, 2013 | 12.58 | 12.58 | 12.53 | 12.57 | 190,638 | -0.02(-0.15%) |
Feb 13, 2013 | 12.60 | 12.62 | 12.55 | 12.59 | 300,661 | -0.01(-0.10%) |
Feb 12, 2013 | 12.54 | 12.61 | 12.54 | 12.60 | 141,601 | +0.05(+0.41%) |
Feb 11, 2013 | 12.52 | 12.56 | 12.51 | 12.55 | 335,933 | +0.01(+0.05%) |
Feb 08, 2013 | 12.54 | 12.55 | 12.52 | 12.54 | 188,345 | +0.03(+0.26%) |
Feb 07, 2013 | 12.51 | 12.55 | 12.45 | 12.51 | 874,978 | -0.02(-0.15%) |
Feb 06, 2013 | 12.46 | 12.53 | 12.43 | 12.53 | 200,927 | +0.11(+0.88%) |
Feb 04, 2013 | 12.45 | 12.47 | 12.42 | 12.42 | 549,604 | -0.11(-0.88%) |
Feb 01, 2013 | 12.53 | 12.54 | 12.49 | 12.53 | 381,823 | +0.08(+0.62%) |
Jan 31, 2013 | 12.43 | 12.48 | 12.43 | 12.45 | 216,697 | -0.01(-0.05%) |
Jan 30, 2013 | 12.50 | 12.54 | 12.46 | 12.46 | 354,248 | -0.05(-0.36%) |
Jan 29, 2013 | 12.38 | 12.52 | 12.37 | 12.50 | 595,232 | +0.14(+1.10%) |
Jan 28, 2013 | 12.42 | 12.42 | 12.36 | 12.37 | 172,069 | -0.03(-0.21%) |
Jan 25, 2013 | 12.39 | 12.40 | 12.31 | 12.39 | 629,240 | +0.05(+0.42%) |
Jan 24, 2013 | 12.31 | 12.38 | 12.31 | 12.34 | 955,791 | +0.03(+0.21%) |
Jan 23, 2013 | 12.32 | 12.32 | 12.27 | 12.32 | 1,669,526 | -0.03(-0.24%) |
Jan 22, 2013 | 12.25 | 12.35 | 12.24 | 12.35 | 284,919 | +0.10(+0.82%) |
Jan 18, 2013 | 12.18 | 12.25 | 12.17 | 12.25 | 242,453 | +0.06(+0.53%) |
Jan 17, 2013 | 12.14 | 12.21 | 12.12 | 12.18 | 854,333 | +0.06(+0.48%) |
Jan 16, 2013 | 12.17 | 12.17 | 12.11 | 12.12 | 471,500 | -0.06(-0.53%) |
Jan 15, 2013 | 12.15 | 12.19 | 12.14 | 12.19 | 290,322 | -0.01(-0.11%) |
Jan 14, 2013 | 12.19 | 12.22 | 12.18 | 12.20 | 170,770 | -0.01(-0.05%) |
Jan 11, 2013 | 12.21 | 12.25 | 12.19 | 12.21 | 223,103 | -0.03(-0.21%) |
Jan 10, 2013 | 12.19 | 12.23 | 12.18 | 12.23 | 289,421 | +0.08(+0.64%) |
Jan 09, 2013 | 12.14 | 12.16 | 12.12 | 12.16 | 211,865 | +0.03(+0.27%) |
Jan 08, 2013 | 12.18 | 12.19 | 12.11 | 12.12 | 397,269 | -0.08(-0.64%) |
Jan 07, 2013 | 12.23 | 12.23 | 12.16 | 12.20 | 196,913 | -0.04(-0.32%) |
Jan 04, 2013 | 12.21 | 12.25 | 12.18 | 12.24 | 256,468 | +0.07(+0.58%) |
Jan 03, 2013 | 12.17 | 12.19 | 12.11 | 12.17 | 440,581 | +0.02(+0.16%) |