Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.28 | 14.55 | 14.24 | 14.52 | 111,404 | +0.28(+1.97%) |
Mar 27, 2013 | 14.06 | 14.40 | 14.03 | 14.24 | 89,261 | +0.23(+1.64%) |
Mar 26, 2013 | 14.15 | 14.23 | 13.87 | 14.01 | 48,293 | -0.03(-0.21%) |
Mar 25, 2013 | 14.26 | 14.35 | 13.83 | 14.04 | 75,969 | -0.19(-1.34%) |
Mar 22, 2013 | 14.27 | 14.30 | 14.18 | 14.23 | 124,208 | -0.02(-0.14%) |
Mar 21, 2013 | 14.45 | 14.48 | 14.01 | 14.25 | 95,765 | -0.20(-1.38%) |
Mar 20, 2013 | 13.82 | 14.46 | 13.60 | 14.45 | 151,186 | +0.82(+6.02%) |
Mar 19, 2013 | 13.69 | 13.92 | 13.59 | 13.63 | 74,625 | -0.06(-0.44%) |
Mar 18, 2013 | 13.33 | 13.84 | 13.25 | 13.69 | 58,424 | +0.09(+0.66%) |
Mar 15, 2013 | 14.14 | 14.14 | 13.21 | 13.60 | 141,814 | -0.47(-3.34%) |
Mar 14, 2013 | 14.05 | 14.24 | 13.89 | 14.07 | 90,119 | -0.01(-0.07%) |
Mar 13, 2013 | 14.37 | 14.38 | 14.02 | 14.08 | 83,806 | -0.31(-2.15%) |
Mar 12, 2013 | 14.15 | 14.58 | 13.94 | 14.39 | 93,632 | +0.26(+1.84%) |
Mar 11, 2013 | 14.02 | 14.25 | 13.94 | 14.13 | 53,283 | +0.04(+0.28%) |
Mar 08, 2013 | 13.95 | 14.13 | 13.89 | 14.09 | 60,007 | +0.21(+1.51%) |
Mar 07, 2013 | 13.97 | 14.01 | 13.86 | 13.88 | 54,379 | -0.02(-0.14%) |
Mar 06, 2013 | 13.97 | 14.05 | 13.65 | 13.90 | 84,795 | -0.05(-0.36%) |
Mar 05, 2013 | 14.18 | 14.19 | 13.56 | 13.95 | 155,498 | -0.18(-1.27%) |
Mar 04, 2013 | 13.03 | 14.34 | 12.98 | 14.13 | 221,949 | +1.10(+8.44%) |
Mar 01, 2013 | 12.50 | 13.20 | 11.89 | 13.03 | 228,673 | +0.58(+4.66%) |
Feb 28, 2013 | 11.65 | 12.84 | 11.49 | 12.45 | 881,225 | +1.74(+16.25%) |
Feb 27, 2013 | 10.64 | 10.76 | 10.57 | 10.71 | 72,998 | +0.03(+0.28%) |
Feb 26, 2013 | 10.59 | 10.69 | 10.50 | 10.68 | 42,076 | +0.12(+1.14%) |
Feb 25, 2013 | 10.76 | 10.76 | 10.53 | 10.56 | 51,618 | -0.14(-1.31%) |
Feb 22, 2013 | 10.64 | 10.78 | 10.50 | 10.70 | 50,998 | +0.11(+1.04%) |
Feb 21, 2013 | 10.62 | 10.69 | 10.53 | 10.59 | 93,132 | -0.03(-0.28%) |
Feb 20, 2013 | 10.83 | 10.83 | 10.51 | 10.62 | 118,968 | -0.24(-2.21%) |
Feb 19, 2013 | 10.93 | 10.93 | 10.80 | 10.86 | 36,067 | -0.07(-0.64%) |
Feb 15, 2013 | 10.91 | 10.97 | 10.80 | 10.93 | 61,077 | +0.04(+0.37%) |
Feb 14, 2013 | 10.86 | 10.92 | 10.60 | 10.89 | 14,244 | +0.00(+0.00%) |
Feb 13, 2013 | 10.93 | 10.96 | 10.82 | 10.89 | 33,249 | -0.01(-0.09%) |
Feb 12, 2013 | 10.90 | 10.96 | 10.83 | 10.90 | 63,802 | +0.02(+0.18%) |
Feb 11, 2013 | 10.74 | 10.91 | 10.65 | 10.88 | 47,020 | +0.18(+1.68%) |
Feb 08, 2013 | 10.72 | 10.74 | 10.61 | 10.70 | 18,461 | +0.02(+0.19%) |
Feb 07, 2013 | 10.81 | 10.83 | 10.61 | 10.68 | 22,942 | -0.15(-1.39%) |
Feb 06, 2013 | 10.61 | 10.85 | 10.57 | 10.83 | 42,095 | +0.20(+1.88%) |
Feb 04, 2013 | 10.72 | 10.73 | 10.53 | 10.63 | 55,181 | -0.16(-1.48%) |
Feb 01, 2013 | 10.70 | 10.85 | 10.53 | 10.79 | 47,041 | +0.17(+1.60%) |
Jan 31, 2013 | 10.65 | 10.65 | 10.49 | 10.62 | 85,539 | -0.03(-0.28%) |
Jan 30, 2013 | 10.86 | 10.86 | 10.55 | 10.65 | 31,080 | -0.22(-2.02%) |
Jan 29, 2013 | 10.82 | 10.94 | 10.68 | 10.87 | 40,005 | +0.05(+0.46%) |
Jan 28, 2013 | 10.55 | 10.90 | 10.48 | 10.82 | 81,409 | +0.27(+2.56%) |
Jan 25, 2013 | 10.45 | 10.66 | 10.40 | 10.55 | 74,711 | +0.14(+1.34%) |
Jan 24, 2013 | 10.64 | 10.72 | 10.35 | 10.41 | 43,606 | -0.24(-2.25%) |
Jan 23, 2013 | 10.70 | 10.83 | 10.63 | 10.65 | 67,035 | -0.08(-0.75%) |
Jan 22, 2013 | 10.35 | 10.78 | 10.29 | 10.73 | 86,788 | +0.40(+3.87%) |
Jan 18, 2013 | 10.25 | 10.45 | 10.25 | 10.33 | 36,194 | +0.04(+0.39%) |
Jan 17, 2013 | 10.33 | 10.39 | 10.18 | 10.29 | 40,778 | -0.03(-0.29%) |
Jan 16, 2013 | 10.26 | 10.40 | 10.18 | 10.32 | 51,929 | -0.02(-0.19%) |
Jan 15, 2013 | 10.18 | 10.36 | 10.18 | 10.34 | 60,187 | +0.12(+1.17%) |
Jan 14, 2013 | 10.25 | 10.25 | 10.15 | 10.22 | 208,831 | -0.09(-0.87%) |
Jan 11, 2013 | 10.23 | 10.38 | 10.17 | 10.31 | 37,317 | +0.00(+0.00%) |
Jan 10, 2013 | 10.41 | 10.41 | 10.17 | 10.31 | 51,932 | -0.07(-0.67%) |
Jan 09, 2013 | 10.43 | 10.47 | 10.26 | 10.38 | 79,342 | -0.02(-0.19%) |
Jan 08, 2013 | 10.25 | 10.45 | 10.10 | 10.40 | 71,606 | +0.14(+1.36%) |
Jan 07, 2013 | 10.63 | 10.63 | 10.12 | 10.26 | 203,618 | -0.89(-7.98%) |
Jan 04, 2013 | 11.21 | 11.36 | 11.10 | 11.15 | 51,634 | -0.03(-0.27%) |
Jan 03, 2013 | 10.89 | 11.35 | 10.62 | 11.18 | 72,436 | +0.31(+2.85%) |