Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.84 | 13.15 | 12.83 | 13.03 | 268,549 | +0.08(+0.62%) |
Mar 27, 2013 | 12.68 | 13.00 | 12.68 | 12.95 | 370,647 | +0.19(+1.49%) |
Mar 26, 2013 | 13.07 | 13.10 | 12.63 | 12.76 | 302,170 | -0.32(-2.45%) |
Mar 25, 2013 | 12.65 | 13.09 | 12.44 | 13.08 | 429,092 | +0.43(+3.40%) |
Mar 22, 2013 | 12.55 | 12.82 | 12.52 | 12.65 | 247,867 | -0.03(-0.24%) |
Mar 21, 2013 | 12.51 | 12.73 | 12.51 | 12.68 | 413,529 | +0.17(+1.36%) |
Mar 20, 2013 | 12.78 | 12.87 | 12.47 | 12.51 | 304,266 | -0.31(-2.42%) |
Mar 19, 2013 | 12.94 | 13.17 | 12.26 | 12.82 | 497,988 | +0.10(+0.79%) |
Mar 18, 2013 | 12.72 | 13.09 | 12.72 | 12.72 | 261,998 | +0.04(+0.32%) |
Mar 15, 2013 | 13.10 | 13.27 | 12.67 | 12.68 | 529,690 | -0.40(-3.06%) |
Mar 14, 2013 | 13.04 | 13.29 | 12.98 | 13.08 | 224,015 | +0.08(+0.62%) |
Mar 13, 2013 | 13.08 | 13.24 | 12.97 | 13.00 | 192,308 | -0.02(-0.15%) |
Mar 12, 2013 | 13.30 | 13.44 | 12.93 | 13.02 | 508,949 | -0.09(-0.69%) |
Mar 11, 2013 | 14.02 | 14.02 | 12.96 | 13.11 | 735,380 | -0.91(-6.49%) |
Mar 08, 2013 | 13.40 | 14.17 | 13.40 | 14.02 | 360,935 | +0.45(+3.32%) |
Mar 07, 2013 | 13.54 | 13.74 | 13.42 | 13.57 | 273,002 | -0.04(-0.29%) |
Mar 06, 2013 | 13.07 | 13.61 | 12.89 | 13.61 | 271,627 | +0.66(+5.10%) |
Mar 05, 2013 | 13.01 | 13.01 | 12.58 | 12.95 | 292,624 | +0.28(+2.21%) |
Mar 04, 2013 | 12.88 | 12.90 | 12.49 | 12.67 | 434,342 | -0.23(-1.78%) |
Mar 01, 2013 | 13.29 | 13.29 | 12.80 | 12.90 | 314,663 | -0.20(-1.53%) |
Feb 28, 2013 | 13.21 | 13.30 | 13.06 | 13.10 | 266,358 | -0.28(-2.09%) |
Feb 27, 2013 | 13.80 | 13.80 | 13.34 | 13.38 | 315,377 | -0.19(-1.40%) |
Feb 26, 2013 | 13.71 | 13.79 | 13.33 | 13.57 | 341,690 | +0.50(+3.83%) |
Feb 22, 2013 | 13.09 | 13.17 | 12.87 | 13.07 | 252,850 | +0.04(+0.31%) |
Feb 21, 2013 | 12.81 | 13.20 | 12.77 | 13.03 | 350,291 | +0.27(+2.12%) |
Feb 20, 2013 | 13.01 | 13.04 | 12.71 | 12.76 | 452,818 | -0.35(-2.67%) |
Feb 19, 2013 | 13.35 | 13.39 | 13.00 | 13.11 | 549,609 | -0.19(-1.43%) |
Feb 15, 2013 | 13.49 | 13.58 | 13.25 | 13.30 | 399,740 | -0.18(-1.34%) |
Feb 14, 2013 | 13.44 | 13.69 | 13.44 | 13.48 | 171,220 | +0.07(+0.52%) |
Feb 13, 2013 | 13.52 | 13.65 | 13.41 | 13.41 | 188,421 | -0.13(-0.96%) |
Feb 12, 2013 | 13.44 | 13.71 | 13.35 | 13.54 | 228,685 | +0.10(+0.74%) |
Feb 11, 2013 | 13.51 | 13.67 | 13.34 | 13.44 | 190,226 | -0.07(-0.52%) |
Feb 08, 2013 | 13.62 | 13.73 | 13.51 | 13.51 | 130,953 | -0.08(-0.59%) |
Feb 07, 2013 | 13.68 | 13.77 | 13.59 | 13.59 | 193,918 | -0.22(-1.59%) |
Feb 06, 2013 | 13.51 | 13.81 | 13.51 | 13.81 | 155,666 | +0.30(+2.22%) |
Feb 04, 2013 | 13.51 | 13.76 | 13.49 | 13.51 | 283,975 | -0.10(-0.73%) |
Feb 01, 2013 | 13.83 | 14.00 | 13.58 | 13.61 | 277,069 | -0.09(-0.66%) |
Jan 31, 2013 | 14.01 | 14.01 | 13.62 | 13.70 | 376,914 | -0.05(-0.36%) |
Jan 30, 2013 | 14.14 | 14.18 | 13.72 | 13.75 | 311,592 | -0.18(-1.29%) |
Jan 29, 2013 | 14.06 | 14.25 | 13.79 | 13.93 | 369,783 | -0.06(-0.43%) |
Jan 28, 2013 | 14.90 | 14.90 | 13.91 | 13.99 | 370,441 | -0.20(-1.41%) |
Jan 25, 2013 | 14.16 | 14.25 | 13.95 | 14.19 | 486,153 | -0.01(-0.07%) |
Jan 24, 2013 | 14.37 | 14.48 | 14.07 | 14.20 | 418,033 | -0.18(-1.25%) |
Jan 23, 2013 | 14.80 | 14.85 | 14.37 | 14.38 | 369,682 | -0.48(-3.23%) |
Jan 22, 2013 | 14.40 | 14.86 | 14.25 | 14.86 | 509,656 | +0.47(+3.27%) |
Jan 18, 2013 | 14.66 | 14.76 | 14.20 | 14.39 | 519,570 | -0.26(-1.77%) |
Jan 17, 2013 | 14.79 | 14.86 | 14.49 | 14.65 | 316,713 | -0.23(-1.55%) |
Jan 16, 2013 | 15.00 | 15.00 | 14.75 | 14.88 | 201,149 | -0.18(-1.20%) |
Jan 15, 2013 | 15.14 | 15.31 | 15.01 | 15.06 | 227,490 | -0.03(-0.20%) |
Jan 14, 2013 | 14.87 | 15.25 | 14.76 | 15.09 | 380,812 | +0.28(+1.89%) |
Jan 11, 2013 | 14.16 | 15.20 | 14.10 | 14.81 | 712,288 | +0.88(+6.32%) |
Jan 10, 2013 | 14.23 | 14.23 | 13.88 | 13.93 | 403,767 | -0.08(-0.57%) |
Jan 09, 2013 | 14.39 | 14.45 | 13.99 | 14.01 | 425,951 | -0.16(-1.13%) |
Jan 08, 2013 | 14.18 | 14.35 | 14.06 | 14.17 | 279,825 | +0.00(+0.00%) |
Jan 07, 2013 | 14.32 | 14.41 | 14.13 | 14.17 | 268,105 | -0.15(-1.05%) |
Jan 04, 2013 | 14.56 | 14.58 | 14.21 | 14.32 | 468,130 | -0.31(-2.12%) |
Jan 03, 2013 | 15.15 | 15.40 | 14.30 | 14.63 | 609,035 | -0.64(-4.19%) |