Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.45 | 14.72 | 14.45 | 14.56 | 328,512 | +0.03(+0.22%) |
Mar 27, 2013 | 14.52 | 14.63 | 14.46 | 14.53 | 292,048 | -0.07(-0.50%) |
Mar 26, 2013 | 14.60 | 14.69 | 14.52 | 14.60 | 316,744 | +0.03(+0.22%) |
Mar 25, 2013 | 14.24 | 14.58 | 14.24 | 14.57 | 418,918 | +0.35(+2.43%) |
Mar 22, 2013 | 14.23 | 14.35 | 14.09 | 14.23 | 239,281 | +0.04(+0.28%) |
Mar 21, 2013 | 14.15 | 14.44 | 14.13 | 14.19 | 377,329 | -0.10(-0.73%) |
Mar 20, 2013 | 14.43 | 14.43 | 14.25 | 14.29 | 208,982 | -0.09(-0.61%) |
Mar 19, 2013 | 14.39 | 14.51 | 14.26 | 14.38 | 231,484 | -0.02(-0.11%) |
Mar 18, 2013 | 14.19 | 14.49 | 14.19 | 14.39 | 277,911 | +0.04(+0.28%) |
Mar 15, 2013 | 14.37 | 14.46 | 14.15 | 14.35 | 499,720 | -0.28(-1.92%) |
Mar 14, 2013 | 14.72 | 14.74 | 14.56 | 14.64 | 266,435 | -0.07(-0.49%) |
Mar 13, 2013 | 14.64 | 14.82 | 14.57 | 14.71 | 197,079 | +0.11(+0.77%) |
Mar 12, 2013 | 14.62 | 14.75 | 14.56 | 14.60 | 286,868 | -0.02(-0.11%) |
Mar 11, 2013 | 14.71 | 14.91 | 14.60 | 14.61 | 525,439 | -0.10(-0.70%) |
Mar 08, 2013 | 14.63 | 14.77 | 14.52 | 14.71 | 990,137 | +0.25(+1.71%) |
Mar 07, 2013 | 14.44 | 14.51 | 14.32 | 14.47 | 406,928 | +0.02(+0.17%) |
Mar 06, 2013 | 14.28 | 14.45 | 14.18 | 14.44 | 435,320 | +0.18(+1.23%) |
Mar 05, 2013 | 13.96 | 14.34 | 13.96 | 14.27 | 404,043 | +0.34(+2.46%) |
Mar 04, 2013 | 13.59 | 13.95 | 13.57 | 13.93 | 300,268 | +0.29(+2.11%) |
Mar 01, 2013 | 13.44 | 13.77 | 13.33 | 13.64 | 251,507 | +0.06(+0.41%) |
Feb 28, 2013 | 13.55 | 13.69 | 13.50 | 13.58 | 222,404 | +0.02(+0.12%) |
Feb 27, 2013 | 13.30 | 13.64 | 13.30 | 13.57 | 306,918 | +0.24(+1.80%) |
Feb 26, 2013 | 13.40 | 13.43 | 13.25 | 13.33 | 189,619 | +0.02(+0.18%) |
Feb 25, 2013 | 13.81 | 13.81 | 13.27 | 13.30 | 238,378 | -0.45(-3.25%) |
Feb 22, 2013 | 13.57 | 13.75 | 13.55 | 13.75 | 260,889 | +0.32(+2.38%) |
Feb 21, 2013 | 13.45 | 13.54 | 13.32 | 13.43 | 387,548 | -0.03(-0.24%) |
Feb 20, 2013 | 13.74 | 13.74 | 13.42 | 13.46 | 383,911 | -0.23(-1.69%) |
Feb 19, 2013 | 13.49 | 13.69 | 13.41 | 13.69 | 308,783 | +0.26(+1.96%) |
Feb 15, 2013 | 13.24 | 13.45 | 13.23 | 13.43 | 306,733 | +0.24(+1.81%) |
Feb 14, 2013 | 13.02 | 13.21 | 12.98 | 13.19 | 374,649 | +0.15(+1.16%) |
Feb 13, 2013 | 13.20 | 13.22 | 12.98 | 13.04 | 372,876 | -0.18(-1.33%) |
Feb 12, 2013 | 13.10 | 13.21 | 13.01 | 13.21 | 340,501 | +0.16(+1.22%) |
Feb 11, 2013 | 13.01 | 13.07 | 12.98 | 13.06 | 366,416 | +0.03(+0.25%) |
Feb 08, 2013 | 12.60 | 13.02 | 12.58 | 13.02 | 535,732 | +0.42(+3.36%) |
Feb 07, 2013 | 12.46 | 12.86 | 12.39 | 12.60 | 940,157 | +0.11(+0.89%) |
Feb 06, 2013 | 12.16 | 12.83 | 11.75 | 12.49 | 1,533,807 | -0.77(-5.84%) |
Feb 04, 2013 | 13.40 | 13.49 | 13.19 | 13.26 | 223,760 | -0.27(-2.01%) |
Feb 01, 2013 | 13.34 | 13.58 | 13.23 | 13.53 | 179,758 | +0.30(+2.29%) |
Jan 31, 2013 | 13.06 | 13.29 | 13.06 | 13.23 | 181,396 | +0.18(+1.34%) |
Jan 30, 2013 | 13.39 | 13.39 | 13.00 | 13.06 | 204,858 | -0.31(-2.33%) |
Jan 29, 2013 | 13.41 | 13.55 | 13.29 | 13.37 | 147,997 | -0.03(-0.24%) |
Jan 28, 2013 | 13.13 | 13.44 | 13.09 | 13.40 | 150,699 | +0.26(+2.00%) |
Jan 25, 2013 | 13.17 | 13.30 | 13.03 | 13.13 | 113,448 | +0.03(+0.24%) |
Jan 24, 2013 | 13.09 | 13.20 | 13.02 | 13.10 | 163,590 | +0.07(+0.55%) |
Jan 23, 2013 | 13.09 | 13.11 | 12.93 | 13.03 | 121,878 | -0.04(-0.31%) |
Jan 22, 2013 | 12.94 | 13.10 | 12.86 | 13.07 | 82,248 | +0.12(+0.92%) |
Jan 18, 2013 | 12.98 | 12.98 | 12.84 | 12.95 | 89,593 | -0.06(-0.49%) |
Jan 17, 2013 | 12.86 | 13.06 | 12.85 | 13.02 | 84,638 | +0.26(+2.00%) |
Jan 16, 2013 | 12.71 | 12.79 | 12.70 | 12.76 | 47,838 | -0.03(-0.25%) |
Jan 15, 2013 | 12.52 | 12.81 | 12.52 | 12.79 | 102,653 | +0.15(+1.20%) |
Jan 14, 2013 | 12.54 | 12.65 | 12.48 | 12.64 | 110,691 | +0.05(+0.38%) |
Jan 11, 2013 | 12.73 | 12.73 | 12.49 | 12.59 | 311,399 | -0.09(-0.69%) |
Jan 10, 2013 | 12.73 | 12.87 | 12.62 | 12.68 | 284,885 | -0.02(-0.13%) |
Jan 09, 2013 | 12.58 | 12.70 | 12.56 | 12.70 | 111,495 | +0.18(+1.47%) |
Jan 08, 2013 | 12.51 | 12.54 | 12.42 | 12.51 | 130,986 | -0.04(-0.32%) |
Jan 07, 2013 | 12.54 | 12.63 | 12.42 | 12.55 | 163,530 | -0.10(-0.82%) |
Jan 04, 2013 | 12.64 | 12.76 | 12.55 | 12.66 | 132,144 | +0.10(+0.83%) |
Jan 03, 2013 | 12.62 | 12.74 | 12.45 | 12.55 | 146,104 | -0.04(-0.32%) |