Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.80 | 12.88 | 12.62 | 12.71 | 357,130 | -0.02(-0.14%) |
Mar 27, 2013 | 12.53 | 12.83 | 12.50 | 12.73 | 177,133 | +0.11(+0.87%) |
Mar 26, 2013 | 12.78 | 12.94 | 12.62 | 12.62 | 346,054 | -0.07(-0.58%) |
Mar 25, 2013 | 12.36 | 12.71 | 12.36 | 12.69 | 258,662 | +0.35(+2.81%) |
Mar 22, 2013 | 12.42 | 12.49 | 12.32 | 12.34 | 166,364 | +0.00(+0.00%) |
Mar 21, 2013 | 12.41 | 12.57 | 12.32 | 12.34 | 131,773 | -0.16(-1.31%) |
Mar 20, 2013 | 12.33 | 12.61 | 12.03 | 12.51 | 192,950 | +0.16(+1.33%) |
Mar 19, 2013 | 12.62 | 12.91 | 12.33 | 12.34 | 281,429 | -0.25(-1.96%) |
Mar 18, 2013 | 12.53 | 12.63 | 12.38 | 12.59 | 374,736 | -0.14(-1.07%) |
Mar 15, 2013 | 12.76 | 12.95 | 12.70 | 12.73 | 449,198 | -0.14(-1.06%) |
Mar 14, 2013 | 13.22 | 13.26 | 12.55 | 12.86 | 723,024 | -0.36(-2.69%) |
Mar 13, 2013 | 13.23 | 13.32 | 12.83 | 13.22 | 573,761 | -0.46(-3.34%) |
Mar 12, 2013 | 13.93 | 13.99 | 13.40 | 13.67 | 445,403 | -0.30(-2.15%) |
Mar 11, 2013 | 13.65 | 14.00 | 13.62 | 13.98 | 682,641 | +0.36(+2.61%) |
Mar 08, 2013 | 13.07 | 13.69 | 13.03 | 13.62 | 653,288 | +0.59(+4.55%) |
Mar 07, 2013 | 12.44 | 13.04 | 12.44 | 13.03 | 745,858 | +0.64(+5.15%) |
Mar 06, 2013 | 11.89 | 12.57 | 11.86 | 12.39 | 616,369 | +0.50(+4.22%) |
Mar 05, 2013 | 12.01 | 12.08 | 11.81 | 11.89 | 1,069,277 | -0.16(-1.29%) |
Mar 04, 2013 | 12.37 | 12.38 | 11.66 | 12.04 | 1,110,169 | -0.41(-3.30%) |
Mar 01, 2013 | 12.32 | 12.71 | 12.17 | 12.45 | 282,067 | +0.05(+0.44%) |
Feb 28, 2013 | 12.24 | 12.55 | 12.14 | 12.40 | 523,789 | -0.09(-0.73%) |
Feb 27, 2013 | 12.15 | 12.57 | 12.13 | 12.49 | 340,788 | +0.30(+2.47%) |
Feb 26, 2013 | 12.38 | 12.44 | 11.80 | 12.19 | 639,613 | -0.58(-4.57%) |
Feb 22, 2013 | 12.68 | 12.90 | 12.59 | 12.77 | 537,161 | +0.23(+1.82%) |
Feb 21, 2013 | 13.04 | 13.06 | 12.18 | 12.54 | 1,019,921 | -0.63(-4.78%) |
Feb 20, 2013 | 13.61 | 13.61 | 13.09 | 13.17 | 572,572 | -0.46(-3.35%) |
Feb 19, 2013 | 13.71 | 13.72 | 13.46 | 13.63 | 718,331 | -0.06(-0.47%) |
Feb 15, 2013 | 13.72 | 13.79 | 13.50 | 13.69 | 346,650 | -0.05(-0.40%) |
Feb 14, 2013 | 13.86 | 13.90 | 13.48 | 13.75 | 523,993 | -0.15(-1.05%) |
Feb 13, 2013 | 14.18 | 14.19 | 13.81 | 13.89 | 191,581 | -0.28(-1.99%) |
Feb 12, 2013 | 14.21 | 14.36 | 14.13 | 14.18 | 257,823 | -0.04(-0.26%) |
Feb 11, 2013 | 14.27 | 14.31 | 13.75 | 14.21 | 539,164 | -0.14(-0.95%) |
Feb 08, 2013 | 14.06 | 14.37 | 13.99 | 14.35 | 262,805 | +0.30(+2.14%) |
Feb 07, 2013 | 14.20 | 14.28 | 13.94 | 14.05 | 185,333 | -0.12(-0.84%) |
Feb 06, 2013 | 14.05 | 14.31 | 13.75 | 14.17 | 1,012,413 | -0.25(-1.71%) |
Feb 04, 2013 | 14.47 | 14.64 | 14.38 | 14.41 | 305,069 | -0.17(-1.19%) |
Feb 01, 2013 | 14.36 | 14.77 | 14.35 | 14.59 | 654,822 | +0.24(+1.65%) |
Jan 31, 2013 | 14.10 | 14.37 | 14.06 | 14.35 | 512,052 | +0.20(+1.42%) |
Jan 30, 2013 | 14.47 | 14.50 | 14.14 | 14.15 | 485,304 | -0.36(-2.51%) |
Jan 29, 2013 | 14.60 | 14.73 | 14.50 | 14.51 | 539,451 | +0.10(+0.70%) |
Jan 28, 2013 | 14.67 | 14.72 | 14.18 | 14.41 | 688,435 | -0.17(-1.19%) |
Jan 25, 2013 | 14.20 | 15.08 | 14.18 | 14.59 | 1,701,206 | +0.38(+2.70%) |
Jan 24, 2013 | 16.45 | 16.58 | 13.87 | 14.20 | 3,022,313 | -1.98(-12.23%) |
Jan 23, 2013 | 16.10 | 16.24 | 15.71 | 16.18 | 813,918 | +0.10(+0.62%) |
Jan 22, 2013 | 15.69 | 16.11 | 15.67 | 16.08 | 464,302 | +0.39(+2.50%) |
Jan 18, 2013 | 15.74 | 15.76 | 15.63 | 15.69 | 403,016 | -0.05(-0.29%) |
Jan 17, 2013 | 15.81 | 15.93 | 15.59 | 15.74 | 653,353 | +0.06(+0.41%) |
Jan 16, 2013 | 15.82 | 16.06 | 15.65 | 15.67 | 707,361 | -0.16(-0.98%) |
Jan 15, 2013 | 15.35 | 16.09 | 15.31 | 15.83 | 714,301 | +0.32(+2.06%) |
Jan 14, 2013 | 16.22 | 16.42 | 15.48 | 15.51 | 1,105,730 | -0.78(-4.76%) |
Jan 11, 2013 | 16.91 | 17.00 | 15.88 | 16.28 | 1,046,870 | -0.73(-4.29%) |
Jan 10, 2013 | 17.24 | 17.50 | 16.31 | 17.01 | 1,058,596 | -0.26(-1.53%) |
Jan 09, 2013 | 17.74 | 17.78 | 17.26 | 17.28 | 379,965 | -0.39(-2.22%) |
Jan 08, 2013 | 17.62 | 17.86 | 17.60 | 17.67 | 399,066 | +0.09(+0.52%) |
Jan 07, 2013 | 17.68 | 17.75 | 17.50 | 17.58 | 232,867 | -0.10(-0.57%) |
Jan 04, 2013 | 18.14 | 18.37 | 17.33 | 17.68 | 731,335 | -0.44(-2.42%) |
Jan 03, 2013 | 18.52 | 18.54 | 17.89 | 18.12 | 508,461 | -0.36(-1.93%) |