Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.74 | 13.98 | 13.66 | 13.96 | 1,717,704 | +0.21(+1.53%) |
Mar 27, 2013 | 13.70 | 13.77 | 13.58 | 13.75 | 1,390,882 | -0.02(-0.18%) |
Mar 26, 2013 | 13.72 | 13.79 | 13.68 | 13.77 | 1,371,269 | +0.10(+0.77%) |
Mar 25, 2013 | 13.68 | 13.71 | 13.59 | 13.67 | 1,357,406 | +0.04(+0.28%) |
Mar 22, 2013 | 13.56 | 13.67 | 13.55 | 13.63 | 1,585,453 | +0.08(+0.62%) |
Mar 21, 2013 | 13.55 | 13.61 | 13.49 | 13.55 | 1,513,618 | -0.03(-0.23%) |
Mar 20, 2013 | 13.55 | 13.63 | 13.46 | 13.58 | 961,105 | +0.06(+0.47%) |
Mar 19, 2013 | 13.48 | 13.63 | 13.39 | 13.52 | 2,012,582 | +0.03(+0.23%) |
Mar 18, 2013 | 13.45 | 13.59 | 13.40 | 13.48 | 1,216,398 | -0.12(-0.90%) |
Mar 15, 2013 | 13.53 | 13.63 | 13.40 | 13.61 | 1,713,590 | +0.05(+0.33%) |
Mar 14, 2013 | 13.35 | 13.57 | 13.33 | 13.56 | 1,617,328 | +0.04(+0.31%) |
Mar 13, 2013 | 13.54 | 13.60 | 13.46 | 13.52 | 1,887,628 | -0.02(-0.16%) |
Mar 12, 2013 | 13.50 | 13.64 | 13.47 | 13.54 | 1,882,907 | -0.00(-0.03%) |
Mar 11, 2013 | 13.35 | 13.56 | 13.31 | 13.54 | 1,659,157 | +0.20(+1.47%) |
Mar 08, 2013 | 13.23 | 13.39 | 13.14 | 13.35 | 1,155,847 | +0.19(+1.46%) |
Mar 07, 2013 | 13.17 | 13.25 | 13.07 | 13.15 | 1,089,725 | +0.00(+0.00%) |
Mar 06, 2013 | 13.28 | 13.35 | 13.06 | 13.15 | 1,090,720 | -0.08(-0.61%) |
Mar 05, 2013 | 13.33 | 13.39 | 13.15 | 13.24 | 3,481,772 | +0.00(+0.00%) |
Mar 04, 2013 | 12.99 | 13.26 | 12.93 | 13.24 | 1,508,289 | +0.25(+1.94%) |
Mar 01, 2013 | 12.86 | 13.00 | 12.81 | 12.98 | 1,053,507 | +0.13(+1.03%) |
Feb 28, 2013 | 12.72 | 12.92 | 12.72 | 12.85 | 1,011,380 | +0.14(+1.13%) |
Feb 27, 2013 | 12.53 | 12.78 | 12.53 | 12.71 | 893,544 | +0.18(+1.42%) |
Feb 26, 2013 | 12.74 | 12.75 | 12.34 | 12.53 | 1,348,940 | -0.17(-1.32%) |
Feb 25, 2013 | 12.69 | 12.88 | 12.64 | 12.70 | 1,554,038 | -0.00(-0.03%) |
Feb 22, 2013 | 12.40 | 12.71 | 12.33 | 12.70 | 1,350,427 | +0.28(+2.28%) |
Feb 21, 2013 | 12.58 | 12.63 | 12.34 | 12.42 | 1,898,475 | -0.24(-1.88%) |
Feb 20, 2013 | 12.93 | 12.96 | 12.61 | 12.65 | 1,669,799 | -0.28(-2.19%) |
Feb 19, 2013 | 12.87 | 13.04 | 12.73 | 12.94 | 1,593,652 | +0.15(+1.18%) |
Feb 15, 2013 | 12.69 | 12.86 | 12.63 | 12.79 | 1,698,783 | +0.08(+0.63%) |
Feb 14, 2013 | 12.70 | 12.82 | 12.60 | 12.71 | 1,110,646 | -0.02(-0.16%) |
Feb 13, 2013 | 12.52 | 12.79 | 12.40 | 12.73 | 1,844,577 | +0.22(+1.72%) |
Feb 12, 2013 | 12.23 | 12.54 | 12.19 | 12.51 | 2,048,353 | +0.32(+2.63%) |
Feb 11, 2013 | 12.22 | 12.26 | 12.13 | 12.19 | 1,121,513 | +0.00(+0.00%) |
Feb 08, 2013 | 12.21 | 12.26 | 12.16 | 12.19 | 1,664,342 | -0.01(-0.11%) |
Feb 07, 2013 | 12.66 | 12.71 | 12.02 | 12.21 | 4,987,809 | -0.57(-4.44%) |
Feb 06, 2013 | 12.78 | 12.81 | 12.64 | 12.77 | 1,651,881 | +0.05(+0.38%) |
Feb 04, 2013 | 12.71 | 12.83 | 12.63 | 12.72 | 1,216,931 | -0.05(-0.41%) |
Feb 01, 2013 | 12.84 | 12.88 | 12.73 | 12.78 | 1,465,006 | -0.03(-0.27%) |
Jan 31, 2013 | 12.99 | 13.02 | 12.54 | 12.81 | 2,135,511 | -0.35(-2.70%) |
Jan 30, 2013 | 13.19 | 13.30 | 13.14 | 13.17 | 829,384 | -0.02(-0.16%) |
Jan 29, 2013 | 13.25 | 13.29 | 13.10 | 13.19 | 676,855 | +0.00(+0.03%) |
Jan 28, 2013 | 13.14 | 13.23 | 13.08 | 13.18 | 891,516 | +0.02(+0.16%) |
Jan 25, 2013 | 13.17 | 13.19 | 13.07 | 13.16 | 605,229 | +0.03(+0.21%) |
Jan 24, 2013 | 13.05 | 13.19 | 13.05 | 13.14 | 807,855 | +0.04(+0.29%) |
Jan 23, 2013 | 13.07 | 13.19 | 13.00 | 13.10 | 758,330 | +0.05(+0.35%) |
Jan 22, 2013 | 12.98 | 13.09 | 12.86 | 13.05 | 1,047,149 | +0.13(+0.97%) |
Jan 18, 2013 | 13.11 | 13.15 | 12.91 | 12.93 | 576,804 | -0.20(-1.54%) |
Jan 17, 2013 | 13.05 | 13.19 | 12.90 | 13.13 | 500,317 | +0.12(+0.91%) |
Jan 16, 2013 | 13.00 | 13.03 | 12.88 | 13.01 | 627,496 | -0.11(-0.85%) |
Jan 15, 2013 | 13.08 | 13.13 | 12.90 | 13.12 | 651,323 | -0.01(-0.11%) |
Jan 14, 2013 | 13.10 | 13.18 | 13.06 | 13.14 | 796,787 | +0.02(+0.16%) |
Jan 11, 2013 | 13.16 | 13.18 | 12.88 | 13.11 | 1,147,868 | -0.03(-0.21%) |
Jan 10, 2013 | 13.15 | 13.22 | 13.02 | 13.14 | 1,455,145 | +0.05(+0.35%) |
Jan 09, 2013 | 13.15 | 13.18 | 13.01 | 13.10 | 1,142,662 | -0.03(-0.27%) |
Jan 08, 2013 | 12.94 | 13.18 | 12.91 | 13.13 | 1,287,092 | +0.21(+1.59%) |
Jan 07, 2013 | 12.91 | 12.96 | 12.71 | 12.93 | 1,005,036 | -0.01(-0.11%) |
Jan 04, 2013 | 12.90 | 13.09 | 12.81 | 12.94 | 891,353 | +0.10(+0.76%) |
Jan 03, 2013 | 12.68 | 13.14 | 12.65 | 12.84 | 1,302,153 | +0.15(+1.21%) |