Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.17 | 14.84 | 14.16 | 14.70 | 69,950 | +0.54(+3.81%) |
Mar 27, 2013 | 13.77 | 14.23 | 13.77 | 14.16 | 34,008 | +0.37(+2.68%) |
Mar 26, 2013 | 13.74 | 13.83 | 13.65 | 13.79 | 17,907 | +0.15(+1.10%) |
Mar 25, 2013 | 13.81 | 13.88 | 13.50 | 13.64 | 21,294 | -0.16(-1.16%) |
Mar 22, 2013 | 13.29 | 13.89 | 13.26 | 13.80 | 29,504 | +0.46(+3.45%) |
Mar 21, 2013 | 13.17 | 13.42 | 13.07 | 13.34 | 21,190 | -0.01(-0.07%) |
Mar 20, 2013 | 13.41 | 13.44 | 13.23 | 13.35 | 33,172 | -0.05(-0.37%) |
Mar 19, 2013 | 13.22 | 13.47 | 13.11 | 13.40 | 19,980 | +0.02(+0.15%) |
Mar 18, 2013 | 13.47 | 13.54 | 13.31 | 13.38 | 42,082 | -0.22(-1.62%) |
Mar 15, 2013 | 13.80 | 13.80 | 13.24 | 13.60 | 58,252 | -0.25(-1.81%) |
Mar 14, 2013 | 13.79 | 13.99 | 13.63 | 13.85 | 20,461 | +0.05(+0.36%) |
Mar 13, 2013 | 13.91 | 14.00 | 13.54 | 13.80 | 32,141 | -0.14(-1.00%) |
Mar 12, 2013 | 14.17 | 14.24 | 13.89 | 13.94 | 44,392 | -0.31(-2.18%) |
Mar 11, 2013 | 14.00 | 14.25 | 13.86 | 14.25 | 60,582 | +0.27(+1.93%) |
Mar 08, 2013 | 13.88 | 14.10 | 13.57 | 13.98 | 124,847 | +0.23(+1.67%) |
Mar 07, 2013 | 13.10 | 13.89 | 12.99 | 13.75 | 89,141 | +0.60(+4.56%) |
Mar 06, 2013 | 13.30 | 13.30 | 12.92 | 13.15 | 29,905 | -0.16(-1.20%) |
Mar 05, 2013 | 13.47 | 13.64 | 13.17 | 13.31 | 42,385 | -0.09(-0.67%) |
Mar 04, 2013 | 12.97 | 13.49 | 12.97 | 13.40 | 81,151 | +0.33(+2.52%) |
Mar 01, 2013 | 12.55 | 13.43 | 12.45 | 13.07 | 270,650 | +0.38(+2.99%) |
Feb 28, 2013 | 13.06 | 13.12 | 12.69 | 12.69 | 55,391 | -0.40(-3.06%) |
Feb 27, 2013 | 13.05 | 13.25 | 12.90 | 13.09 | 28,539 | +0.05(+0.38%) |
Feb 26, 2013 | 13.16 | 13.16 | 13.00 | 13.04 | 30,937 | -0.02(-0.15%) |
Feb 25, 2013 | 13.75 | 13.78 | 13.04 | 13.06 | 48,364 | -0.65(-4.74%) |
Feb 22, 2013 | 13.53 | 13.82 | 13.39 | 13.71 | 41,552 | +0.25(+1.86%) |
Feb 21, 2013 | 13.00 | 13.62 | 13.00 | 13.46 | 15,951 | +0.46(+3.54%) |
Feb 20, 2013 | 13.64 | 13.76 | 13.00 | 13.00 | 55,866 | -0.67(-4.90%) |
Feb 19, 2013 | 13.49 | 13.67 | 13.32 | 13.67 | 19,506 | +0.19(+1.41%) |
Feb 15, 2013 | 13.41 | 13.53 | 13.17 | 13.48 | 61,483 | +0.15(+1.13%) |
Feb 14, 2013 | 12.90 | 13.40 | 12.85 | 13.33 | 35,998 | +0.41(+3.17%) |
Feb 13, 2013 | 12.84 | 13.00 | 12.68 | 12.92 | 31,773 | +0.17(+1.33%) |
Feb 12, 2013 | 12.42 | 12.76 | 12.35 | 12.75 | 49,747 | +0.32(+2.57%) |
Feb 11, 2013 | 13.16 | 13.23 | 12.37 | 12.43 | 58,565 | -0.77(-5.83%) |
Feb 08, 2013 | 13.14 | 13.26 | 12.98 | 13.20 | 55,908 | +0.05(+0.38%) |
Feb 07, 2013 | 13.65 | 13.65 | 12.23 | 13.15 | 202,810 | -0.56(-4.08%) |
Feb 06, 2013 | 13.78 | 13.92 | 13.36 | 13.71 | 20,361 | +0.12(+0.88%) |
Feb 04, 2013 | 13.50 | 13.67 | 13.42 | 13.59 | 34,416 | -0.04(-0.29%) |
Feb 01, 2013 | 13.52 | 13.89 | 13.52 | 13.63 | 68,576 | +0.19(+1.41%) |
Jan 31, 2013 | 13.75 | 13.80 | 13.24 | 13.44 | 40,441 | -0.30(-2.18%) |
Jan 30, 2013 | 13.87 | 13.88 | 13.74 | 13.74 | 25,478 | -0.15(-1.08%) |
Jan 29, 2013 | 13.65 | 13.92 | 13.60 | 13.89 | 24,202 | +0.26(+1.91%) |
Jan 28, 2013 | 13.63 | 13.95 | 13.54 | 13.63 | 31,765 | -0.03(-0.22%) |
Jan 25, 2013 | 13.33 | 14.03 | 13.25 | 13.66 | 64,082 | +0.38(+2.86%) |
Jan 24, 2013 | 12.75 | 13.32 | 12.75 | 13.28 | 47,386 | +0.46(+3.59%) |
Jan 23, 2013 | 13.90 | 13.90 | 12.80 | 12.82 | 123,283 | -1.00(-7.24%) |
Jan 22, 2013 | 13.95 | 13.95 | 13.71 | 13.82 | 54,571 | -0.16(-1.14%) |
Jan 18, 2013 | 13.97 | 14.34 | 13.92 | 13.98 | 36,029 | -0.02(-0.14%) |
Jan 17, 2013 | 14.08 | 14.25 | 13.96 | 14.00 | 40,706 | +0.04(+0.29%) |
Jan 16, 2013 | 13.75 | 14.03 | 13.71 | 13.96 | 56,308 | +0.25(+1.82%) |
Jan 15, 2013 | 13.92 | 13.92 | 13.51 | 13.71 | 117,088 | -0.22(-1.58%) |
Jan 14, 2013 | 13.92 | 14.41 | 13.88 | 13.93 | 97,742 | -0.06(-0.43%) |
Jan 11, 2013 | 14.03 | 14.08 | 13.90 | 13.99 | 56,972 | -0.01(-0.07%) |
Jan 10, 2013 | 14.26 | 14.26 | 14.00 | 14.00 | 70,344 | -0.27(-1.89%) |
Jan 09, 2013 | 13.99 | 14.45 | 13.98 | 14.27 | 57,758 | +0.32(+2.29%) |
Jan 08, 2013 | 14.14 | 14.20 | 13.90 | 13.95 | 59,353 | -0.23(-1.62%) |
Jan 07, 2013 | 13.94 | 14.34 | 13.79 | 14.18 | 70,255 | +0.20(+1.42%) |
Jan 04, 2013 | 14.70 | 14.70 | 13.81 | 13.98 | 128,852 | -0.66(-4.51%) |
Jan 03, 2013 | 14.90 | 15.00 | 14.59 | 14.64 | 40,048 | -0.21(-1.41%) |