Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.62 | 19.02 | 16.61 | 17.58 | 49,159 | +0.85(+5.08%) |
Mar 27, 2013 | 16.66 | 16.86 | 16.49 | 16.73 | 73,488 | +0.20(+1.21%) |
Mar 26, 2013 | 16.64 | 16.79 | 16.48 | 16.53 | 42,607 | +0.23(+1.41%) |
Mar 25, 2013 | 15.90 | 16.61 | 15.90 | 16.30 | 27,149 | +0.36(+2.26%) |
Mar 22, 2013 | 15.92 | 16.03 | 15.75 | 15.94 | 6,729 | +0.16(+1.01%) |
Mar 21, 2013 | 15.85 | 16.03 | 15.40 | 15.78 | 12,281 | -0.30(-1.87%) |
Mar 20, 2013 | 15.91 | 16.09 | 15.46 | 16.08 | 8,147 | +0.12(+0.75%) |
Mar 19, 2013 | 16.10 | 16.17 | 15.60 | 15.96 | 28,141 | -0.20(-1.24%) |
Mar 18, 2013 | 15.58 | 16.16 | 15.17 | 16.16 | 31,208 | +0.28(+1.76%) |
Mar 15, 2013 | 15.52 | 15.88 | 15.52 | 15.88 | 37,957 | +0.20(+1.28%) |
Mar 14, 2013 | 15.36 | 15.70 | 14.89 | 15.68 | 8,660 | +0.34(+2.22%) |
Mar 13, 2013 | 15.39 | 15.60 | 15.28 | 15.34 | 15,519 | -0.15(-0.97%) |
Mar 12, 2013 | 15.00 | 15.54 | 14.92 | 15.49 | 26,486 | +0.25(+1.64%) |
Mar 11, 2013 | 15.34 | 15.49 | 15.19 | 15.24 | 18,467 | -0.02(-0.13%) |
Mar 08, 2013 | 15.38 | 15.83 | 14.92 | 15.26 | 42,259 | +0.01(+0.07%) |
Mar 07, 2013 | 14.67 | 15.58 | 14.44 | 15.25 | 136,326 | +0.65(+4.45%) |
Mar 06, 2013 | 14.47 | 14.74 | 14.08 | 14.60 | 26,625 | +0.23(+1.60%) |
Mar 05, 2013 | 14.61 | 14.75 | 14.30 | 14.37 | 112,871 | -0.14(-0.96%) |
Mar 04, 2013 | 14.53 | 14.71 | 14.24 | 14.51 | 16,053 | -0.01(-0.07%) |
Mar 01, 2013 | 14.39 | 14.54 | 13.88 | 14.52 | 33,368 | +0.28(+1.97%) |
Feb 28, 2013 | 13.97 | 14.25 | 13.81 | 14.24 | 43,172 | +0.24(+1.71%) |
Feb 27, 2013 | 13.99 | 14.37 | 13.77 | 14.00 | 23,649 | +0.03(+0.21%) |
Feb 26, 2013 | 13.45 | 14.04 | 13.05 | 13.97 | 24,487 | +0.51(+3.79%) |
Feb 25, 2013 | 13.72 | 13.78 | 13.46 | 13.46 | 26,789 | -0.29(-2.11%) |
Feb 22, 2013 | 13.69 | 13.75 | 13.27 | 13.75 | 35,665 | +0.11(+0.81%) |
Feb 21, 2013 | 12.52 | 13.68 | 12.52 | 13.64 | 118,676 | +1.29(+10.45%) |
Feb 20, 2013 | 12.40 | 12.58 | 12.32 | 12.35 | 45,538 | +0.06(+0.49%) |
Feb 19, 2013 | 12.28 | 12.45 | 12.25 | 12.29 | 10,490 | +0.12(+0.99%) |
Feb 15, 2013 | 11.99 | 12.29 | 11.84 | 12.17 | 3,316 | +0.11(+0.91%) |
Feb 14, 2013 | 11.67 | 12.11 | 11.67 | 12.06 | 3,028 | +0.35(+2.99%) |
Feb 13, 2013 | 11.63 | 11.80 | 11.42 | 11.71 | 9,858 | -0.01(-0.09%) |
Feb 12, 2013 | 11.52 | 11.72 | 11.49 | 11.72 | 5,625 | +0.17(+1.47%) |
Feb 11, 2013 | 11.46 | 11.75 | 11.35 | 11.55 | 22,219 | +0.09(+0.79%) |
Feb 08, 2013 | 11.61 | 11.90 | 11.30 | 11.46 | 8,800 | -0.12(-1.04%) |
Feb 07, 2013 | 11.59 | 11.78 | 11.51 | 11.58 | 24,946 | -0.12(-1.03%) |
Feb 06, 2013 | 11.65 | 11.76 | 11.54 | 11.70 | 94,240 | +0.07(+0.60%) |
Feb 04, 2013 | 11.64 | 11.69 | 11.40 | 11.63 | 6,753 | -0.03(-0.26%) |
Feb 01, 2013 | 10.99 | 11.66 | 10.88 | 11.66 | 40,711 | +0.68(+6.19%) |
Jan 31, 2013 | 11.48 | 11.58 | 10.69 | 10.98 | 12,045 | -0.59(-5.10%) |
Jan 30, 2013 | 11.71 | 11.87 | 11.26 | 11.57 | 10,608 | -0.03(-0.26%) |
Jan 29, 2013 | 11.82 | 11.98 | 11.52 | 11.60 | 6,447 | -0.24(-2.03%) |
Jan 28, 2013 | 11.96 | 11.96 | 11.80 | 11.84 | 2,660 | -0.15(-1.25%) |
Jan 25, 2013 | 11.90 | 12.03 | 11.82 | 11.99 | 2,814 | +0.02(+0.17%) |
Jan 24, 2013 | 12.27 | 12.30 | 11.96 | 11.97 | 13,022 | -0.23(-1.89%) |
Jan 23, 2013 | 12.18 | 12.24 | 11.83 | 12.20 | 9,327 | +0.02(+0.16%) |
Jan 22, 2013 | 12.19 | 12.30 | 11.85 | 12.18 | 18,455 | -0.06(-0.49%) |
Jan 18, 2013 | 12.30 | 12.35 | 12.22 | 12.24 | 16,138 | -0.05(-0.41%) |
Jan 17, 2013 | 12.19 | 12.60 | 12.18 | 12.29 | 55,416 | +0.12(+0.99%) |
Jan 16, 2013 | 12.09 | 12.51 | 11.82 | 12.17 | 29,623 | +0.16(+1.33%) |
Jan 15, 2013 | 11.27 | 12.11 | 11.18 | 12.01 | 18,336 | +0.58(+5.07%) |
Jan 14, 2013 | 10.97 | 11.43 | 10.56 | 11.43 | 25,447 | +0.55(+5.06%) |
Jan 11, 2013 | 11.03 | 11.17 | 10.88 | 10.88 | 5,710 | -0.23(-2.07%) |
Jan 10, 2013 | 11.46 | 11.46 | 11.02 | 11.11 | 6,714 | -0.13(-1.16%) |
Jan 09, 2013 | 11.24 | 11.42 | 11.11 | 11.24 | 119,327 | +0.12(+1.08%) |
Jan 08, 2013 | 10.75 | 11.26 | 10.41 | 11.12 | 17,728 | +0.51(+4.81%) |
Jan 07, 2013 | 10.64 | 11.27 | 10.40 | 10.61 | 32,536 | -0.15(-1.39%) |
Jan 04, 2013 | 10.90 | 11.01 | 10.65 | 10.76 | 9,610 | -0.16(-1.47%) |
Jan 03, 2013 | 11.27 | 11.35 | 10.78 | 10.92 | 8,521 | +0.12(+1.11%) |