Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.15 | 13.15 | 13.04 | 13.04 | 42,960 | -0.06(-0.45%) |
Mar 27, 2013 | 13.02 | 13.15 | 13.00 | 13.10 | 14,337 | +0.04(+0.30%) |
Mar 26, 2013 | 13.16 | 13.16 | 13.05 | 13.06 | 66,915 | +0.00(+0.00%) |
Mar 25, 2013 | 13.14 | 13.14 | 13.04 | 13.06 | 13,882 | +0.07(+0.50%) |
Mar 22, 2013 | 13.12 | 13.12 | 12.93 | 12.99 | 8,994 | -0.07(-0.55%) |
Mar 21, 2013 | 13.06 | 13.07 | 13.02 | 13.07 | 6,467 | -0.07(-0.50%) |
Mar 20, 2013 | 13.25 | 13.25 | 13.00 | 13.13 | 20,225 | +0.09(+0.70%) |
Mar 19, 2013 | 13.07 | 13.24 | 12.97 | 13.04 | 16,350 | -0.04(-0.30%) |
Mar 18, 2013 | 12.97 | 13.10 | 12.96 | 13.08 | 7,295 | +0.01(+0.10%) |
Mar 15, 2013 | 13.07 | 13.07 | 12.90 | 13.07 | 87,548 | -0.01(-0.05%) |
Mar 14, 2013 | 13.07 | 13.09 | 13.04 | 13.07 | 23,866 | +0.01(+0.05%) |
Mar 13, 2013 | 13.05 | 13.07 | 12.99 | 13.07 | 6,556 | +0.05(+0.40%) |
Mar 12, 2013 | 12.93 | 13.07 | 12.93 | 13.01 | 12,362 | +0.10(+0.76%) |
Mar 11, 2013 | 12.95 | 12.97 | 12.90 | 12.92 | 15,031 | -0.03(-0.25%) |
Mar 08, 2013 | 13.09 | 13.09 | 12.89 | 12.95 | 28,234 | -0.03(-0.20%) |
Mar 07, 2013 | 12.94 | 12.98 | 12.91 | 12.97 | 17,745 | +0.03(+0.20%) |
Mar 06, 2013 | 12.88 | 12.95 | 12.86 | 12.95 | 8,191 | +0.06(+0.45%) |
Mar 05, 2013 | 13.04 | 13.04 | 12.79 | 12.89 | 29,352 | -0.06(-0.45%) |
Mar 04, 2013 | 12.95 | 12.98 | 12.77 | 12.95 | 15,725 | -0.06(-0.45%) |
Mar 01, 2013 | 12.75 | 13.12 | 12.74 | 13.01 | 9,391 | +0.10(+0.80%) |
Feb 28, 2013 | 12.89 | 12.96 | 12.73 | 12.90 | 18,045 | +0.03(+0.20%) |
Feb 27, 2013 | 12.77 | 13.11 | 12.77 | 12.88 | 39,295 | +0.05(+0.40%) |
Feb 26, 2013 | 12.69 | 12.88 | 12.53 | 12.82 | 33,390 | +0.17(+1.38%) |
Feb 25, 2013 | 12.98 | 12.99 | 12.64 | 12.65 | 28,546 | -0.30(-2.30%) |
Feb 22, 2013 | 13.04 | 13.04 | 12.85 | 12.95 | 32,954 | -0.05(-0.35%) |
Feb 21, 2013 | 12.95 | 13.22 | 12.86 | 12.99 | 36,223 | +0.06(+0.45%) |
Feb 20, 2013 | 13.14 | 13.20 | 12.87 | 12.93 | 32,817 | -0.24(-1.82%) |
Feb 19, 2013 | 13.10 | 13.23 | 13.08 | 13.17 | 22,209 | +0.08(+0.64%) |
Feb 15, 2013 | 13.09 | 13.11 | 12.97 | 13.09 | 52,048 | +0.14(+1.10%) |
Feb 14, 2013 | 12.82 | 13.13 | 12.82 | 12.95 | 18,485 | -0.05(-0.35%) |
Feb 13, 2013 | 13.20 | 13.20 | 12.85 | 12.99 | 39,655 | -0.02(-0.15%) |
Feb 12, 2013 | 12.94 | 13.08 | 12.93 | 13.01 | 11,609 | +0.21(+1.62%) |
Feb 11, 2013 | 12.94 | 12.94 | 12.72 | 12.81 | 26,945 | -0.16(-1.20%) |
Feb 08, 2013 | 12.82 | 13.03 | 12.77 | 12.96 | 19,452 | +0.15(+1.16%) |
Feb 07, 2013 | 12.95 | 12.95 | 12.70 | 12.81 | 26,195 | -0.08(-0.60%) |
Feb 06, 2013 | 12.95 | 13.01 | 12.82 | 12.89 | 26,437 | -0.29(-2.21%) |
Feb 04, 2013 | 13.31 | 13.48 | 13.06 | 13.18 | 34,924 | -0.14(-1.07%) |
Feb 01, 2013 | 13.07 | 13.37 | 13.01 | 13.32 | 37,682 | +0.32(+2.44%) |
Jan 31, 2013 | 12.64 | 13.14 | 12.46 | 13.01 | 53,304 | +0.36(+2.87%) |
Jan 30, 2013 | 12.77 | 12.77 | 12.46 | 12.64 | 28,328 | -0.15(-1.16%) |
Jan 29, 2013 | 12.56 | 12.95 | 12.56 | 12.79 | 45,378 | +0.19(+1.49%) |
Jan 28, 2013 | 12.52 | 12.69 | 12.47 | 12.60 | 22,937 | +0.14(+1.14%) |
Jan 25, 2013 | 12.59 | 12.62 | 12.38 | 12.46 | 23,246 | -0.07(-0.57%) |
Jan 24, 2013 | 12.46 | 12.59 | 12.46 | 12.53 | 9,728 | +0.12(+0.99%) |
Jan 23, 2013 | 12.62 | 12.69 | 12.31 | 12.41 | 25,373 | -0.26(-2.04%) |
Jan 22, 2013 | 12.55 | 12.68 | 12.55 | 12.67 | 63,528 | +0.11(+0.88%) |
Jan 18, 2013 | 12.37 | 12.56 | 12.35 | 12.56 | 22,126 | +0.14(+1.15%) |
Jan 17, 2013 | 12.16 | 12.43 | 12.08 | 12.42 | 24,392 | +0.29(+2.40%) |
Jan 16, 2013 | 12.21 | 12.22 | 12.13 | 12.13 | 5,313 | -0.09(-0.74%) |
Jan 15, 2013 | 12.07 | 12.24 | 12.07 | 12.22 | 13,553 | +0.05(+0.37%) |
Jan 14, 2013 | 12.10 | 12.22 | 11.98 | 12.17 | 42,377 | +0.00(+0.00%) |
Jan 11, 2013 | 12.33 | 12.33 | 12.04 | 12.17 | 30,254 | -0.12(-1.00%) |
Jan 10, 2013 | 12.38 | 12.38 | 12.18 | 12.29 | 13,319 | -0.07(-0.58%) |
Jan 09, 2013 | 12.29 | 12.57 | 12.14 | 12.36 | 47,820 | +0.14(+1.17%) |
Jan 08, 2013 | 12.17 | 12.33 | 12.17 | 12.22 | 13,134 | -0.14(-1.10%) |
Jan 07, 2013 | 12.41 | 12.46 | 12.33 | 12.36 | 10,590 | -0.14(-1.14%) |
Jan 04, 2013 | 12.46 | 12.61 | 12.23 | 12.50 | 22,005 | +0.12(+0.99%) |
Jan 03, 2013 | 12.42 | 12.47 | 12.25 | 12.38 | 17,297 | -0.02(-0.16%) |