Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.63 | 14.83 | 14.42 | 14.59 | 201,196 | +0.13(+0.93%) |
Mar 27, 2013 | 14.59 | 14.79 | 14.42 | 14.46 | 75,309 | -0.10(-0.69%) |
Mar 26, 2013 | 14.19 | 14.69 | 14.09 | 14.56 | 95,659 | +0.37(+2.60%) |
Mar 25, 2013 | 14.26 | 14.39 | 13.89 | 14.19 | 76,211 | +0.20(+1.44%) |
Mar 22, 2013 | 13.42 | 14.18 | 13.34 | 13.99 | 157,204 | +0.67(+5.04%) |
Mar 21, 2013 | 12.75 | 13.42 | 12.58 | 13.32 | 105,359 | +0.50(+3.93%) |
Mar 20, 2013 | 13.08 | 13.25 | 12.71 | 12.81 | 80,797 | -0.13(-1.04%) |
Mar 19, 2013 | 13.42 | 13.45 | 12.81 | 12.95 | 53,972 | -0.37(-2.77%) |
Mar 18, 2013 | 13.42 | 13.68 | 13.32 | 13.32 | 48,306 | +0.07(+0.51%) |
Mar 15, 2013 | 13.42 | 13.48 | 13.05 | 13.25 | 147,323 | -0.23(-1.74%) |
Mar 14, 2013 | 13.48 | 13.65 | 13.32 | 13.48 | 24,560 | +0.00(+0.00%) |
Mar 13, 2013 | 13.82 | 13.85 | 13.35 | 13.48 | 28,702 | -0.37(-2.66%) |
Mar 12, 2013 | 13.75 | 13.89 | 13.69 | 13.85 | 65,791 | +0.13(+0.98%) |
Mar 11, 2013 | 13.92 | 13.99 | 13.55 | 13.72 | 110,155 | -0.10(-0.73%) |
Mar 08, 2013 | 12.88 | 13.85 | 12.85 | 13.82 | 91,287 | +0.97(+7.57%) |
Mar 07, 2013 | 13.05 | 13.12 | 12.81 | 12.85 | 46,564 | -0.13(-1.03%) |
Mar 06, 2013 | 12.91 | 13.12 | 12.81 | 12.98 | 45,722 | +0.10(+0.78%) |
Mar 05, 2013 | 12.31 | 12.91 | 12.31 | 12.88 | 50,614 | +0.67(+5.49%) |
Mar 04, 2013 | 12.38 | 12.61 | 12.11 | 12.21 | 40,065 | -0.23(-1.89%) |
Mar 01, 2013 | 12.41 | 12.68 | 12.38 | 12.45 | 26,988 | -0.07(-0.54%) |
Feb 28, 2013 | 12.24 | 12.58 | 12.24 | 12.51 | 28,246 | +0.07(+0.54%) |
Feb 27, 2013 | 12.51 | 12.64 | 12.11 | 12.45 | 39,615 | -0.03(-0.27%) |
Feb 26, 2013 | 12.71 | 12.71 | 12.24 | 12.48 | 61,055 | -0.20(-1.59%) |
Feb 25, 2013 | 12.85 | 13.02 | 12.68 | 12.68 | 31,601 | -0.17(-1.31%) |
Feb 22, 2013 | 13.12 | 13.25 | 12.68 | 12.85 | 59,495 | -0.20(-1.54%) |
Feb 21, 2013 | 13.38 | 13.42 | 13.02 | 13.05 | 68,143 | -0.34(-2.51%) |
Feb 20, 2013 | 13.32 | 13.92 | 13.28 | 13.38 | 64,430 | -0.03(-0.25%) |
Feb 19, 2013 | 13.35 | 13.48 | 13.28 | 13.42 | 21,077 | +0.03(+0.25%) |
Feb 15, 2013 | 13.48 | 13.59 | 13.28 | 13.38 | 23,777 | -0.07(-0.50%) |
Feb 14, 2013 | 13.55 | 13.75 | 13.45 | 13.45 | 31,483 | -0.23(-1.72%) |
Feb 13, 2013 | 13.79 | 13.79 | 13.54 | 13.69 | 29,578 | +0.07(+0.49%) |
Feb 12, 2013 | 13.28 | 13.62 | 13.18 | 13.62 | 39,861 | +0.47(+3.57%) |
Feb 11, 2013 | 13.38 | 13.42 | 12.98 | 13.15 | 60,434 | -0.20(-1.51%) |
Feb 08, 2013 | 13.38 | 13.42 | 13.22 | 13.35 | 25,118 | -0.03(-0.25%) |
Feb 07, 2013 | 13.38 | 13.55 | 13.20 | 13.38 | 43,620 | -0.13(-0.99%) |
Feb 06, 2013 | 13.25 | 13.52 | 13.15 | 13.52 | 34,213 | -0.37(-2.66%) |
Feb 04, 2013 | 14.26 | 14.42 | 13.82 | 13.89 | 70,509 | -0.34(-2.36%) |
Feb 01, 2013 | 14.16 | 14.32 | 14.06 | 14.22 | 43,531 | +0.07(+0.47%) |
Jan 31, 2013 | 14.02 | 14.32 | 14.02 | 14.16 | 33,188 | +0.00(+0.00%) |
Jan 30, 2013 | 14.26 | 14.52 | 14.09 | 14.16 | 87,623 | +0.00(+0.00%) |
Jan 29, 2013 | 14.39 | 14.55 | 14.09 | 14.16 | 61,325 | -0.13(-0.94%) |
Jan 28, 2013 | 14.32 | 14.66 | 14.22 | 14.29 | 91,168 | +0.13(+0.95%) |
Jan 25, 2013 | 13.82 | 15.03 | 13.72 | 14.16 | 85,075 | +0.57(+4.20%) |
Jan 24, 2013 | 13.79 | 13.99 | 13.59 | 13.59 | 55,203 | -0.27(-1.94%) |
Jan 23, 2013 | 13.75 | 13.95 | 13.65 | 13.85 | 49,916 | +0.17(+1.23%) |
Jan 22, 2013 | 13.75 | 14.02 | 13.65 | 13.69 | 92,665 | +0.00(+0.00%) |
Jan 18, 2013 | 13.65 | 13.89 | 13.55 | 13.69 | 60,184 | +0.00(+0.00%) |
Jan 17, 2013 | 13.75 | 13.89 | 13.62 | 13.69 | 26,842 | +0.00(+0.00%) |
Jan 16, 2013 | 13.62 | 13.85 | 13.59 | 13.69 | 37,400 | +0.00(+0.00%) |
Jan 15, 2013 | 13.85 | 13.95 | 13.65 | 13.69 | 33,537 | -0.17(-1.21%) |
Jan 14, 2013 | 13.89 | 14.06 | 13.75 | 13.85 | 44,355 | +0.07(+0.49%) |
Jan 11, 2013 | 14.02 | 14.32 | 13.79 | 13.79 | 42,523 | -0.30(-2.14%) |
Jan 10, 2013 | 14.29 | 14.46 | 13.92 | 14.09 | 85,832 | -0.07(-0.47%) |
Jan 09, 2013 | 14.06 | 14.36 | 13.95 | 14.16 | 47,032 | +0.10(+0.72%) |
Jan 08, 2013 | 14.52 | 14.52 | 13.85 | 14.06 | 68,623 | -0.40(-2.78%) |
Jan 07, 2013 | 13.75 | 14.49 | 13.65 | 14.46 | 165,035 | +0.81(+5.90%) |
Jan 04, 2013 | 12.98 | 13.69 | 12.91 | 13.65 | 124,358 | +0.77(+5.99%) |
Jan 03, 2013 | 12.48 | 12.88 | 12.31 | 12.88 | 70,112 | +0.44(+3.50%) |