Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.66 | 13.67 | 13.42 | 13.42 | 57,195 | -0.11(-0.79%) |
Mar 27, 2013 | 13.52 | 13.60 | 13.46 | 13.53 | 26,939 | -0.05(-0.39%) |
Mar 26, 2013 | 13.56 | 13.61 | 13.40 | 13.58 | 52,540 | +0.14(+1.04%) |
Mar 25, 2013 | 13.54 | 13.58 | 13.40 | 13.44 | 28,467 | -0.01(-0.05%) |
Mar 22, 2013 | 13.36 | 13.47 | 13.31 | 13.45 | 28,455 | +0.11(+0.85%) |
Mar 21, 2013 | 13.38 | 13.48 | 13.33 | 13.33 | 21,941 | -0.19(-1.38%) |
Mar 20, 2013 | 13.54 | 13.63 | 13.26 | 13.52 | 44,795 | +0.07(+0.50%) |
Mar 19, 2013 | 13.41 | 13.51 | 13.32 | 13.45 | 20,653 | +0.02(+0.15%) |
Mar 18, 2013 | 13.46 | 13.69 | 13.33 | 13.43 | 15,724 | -0.21(-1.57%) |
Mar 15, 2013 | 13.39 | 13.77 | 13.32 | 13.65 | 158,733 | +0.29(+2.15%) |
Mar 14, 2013 | 13.34 | 13.39 | 13.26 | 13.36 | 67,438 | +0.09(+0.65%) |
Mar 13, 2013 | 13.12 | 13.32 | 12.94 | 13.27 | 127,412 | +0.19(+1.43%) |
Mar 12, 2013 | 13.09 | 13.12 | 13.02 | 13.09 | 26,580 | -0.03(-0.25%) |
Mar 11, 2013 | 13.03 | 13.12 | 12.95 | 13.12 | 55,785 | +0.01(+0.05%) |
Mar 08, 2013 | 13.19 | 13.19 | 13.01 | 13.11 | 43,466 | -0.03(-0.25%) |
Mar 07, 2013 | 13.02 | 13.15 | 12.92 | 13.15 | 102,411 | +0.14(+1.08%) |
Mar 06, 2013 | 13.01 | 13.02 | 12.83 | 13.01 | 25,930 | +0.00(+0.00%) |
Mar 05, 2013 | 13.12 | 13.15 | 12.89 | 13.01 | 27,685 | -0.08(-0.61%) |
Mar 04, 2013 | 12.79 | 13.12 | 12.79 | 13.09 | 37,661 | +0.22(+1.71%) |
Mar 01, 2013 | 12.85 | 12.93 | 12.69 | 12.87 | 56,727 | -0.06(-0.46%) |
Feb 28, 2013 | 12.90 | 12.99 | 12.72 | 12.93 | 38,046 | +0.04(+0.31%) |
Feb 27, 2013 | 12.60 | 13.00 | 12.60 | 12.89 | 33,875 | +0.25(+2.01%) |
Feb 26, 2013 | 12.67 | 12.75 | 12.46 | 12.63 | 38,870 | +0.03(+0.21%) |
Feb 25, 2013 | 13.21 | 13.21 | 12.53 | 12.61 | 61,054 | -0.53(-4.02%) |
Feb 22, 2013 | 13.19 | 13.23 | 12.93 | 13.13 | 48,990 | +0.04(+0.31%) |
Feb 21, 2013 | 13.07 | 13.26 | 13.03 | 13.09 | 52,346 | +0.06(+0.46%) |
Feb 20, 2013 | 13.14 | 13.28 | 12.92 | 13.03 | 96,688 | -0.05(-0.41%) |
Feb 19, 2013 | 13.04 | 13.21 | 12.93 | 13.09 | 72,961 | +0.11(+0.82%) |
Feb 15, 2013 | 12.99 | 13.07 | 12.68 | 12.98 | 67,758 | +0.10(+0.78%) |
Feb 14, 2013 | 13.03 | 13.05 | 12.85 | 12.88 | 65,065 | -0.18(-1.38%) |
Feb 13, 2013 | 13.03 | 13.09 | 12.89 | 13.06 | 40,342 | -0.10(-0.76%) |
Feb 12, 2013 | 13.05 | 13.19 | 13.02 | 13.16 | 41,176 | +0.14(+1.08%) |
Feb 11, 2013 | 13.06 | 13.15 | 12.90 | 13.02 | 35,936 | +0.02(+0.15%) |
Feb 08, 2013 | 13.20 | 13.21 | 12.96 | 13.00 | 44,947 | -0.15(-1.11%) |
Feb 07, 2013 | 13.34 | 13.35 | 13.11 | 13.15 | 30,056 | -0.17(-1.24%) |
Feb 06, 2013 | 13.19 | 13.36 | 13.11 | 13.31 | 38,400 | +0.17(+1.31%) |
Feb 04, 2013 | 13.31 | 13.50 | 13.11 | 13.14 | 90,630 | -0.27(-1.98%) |
Feb 01, 2013 | 13.17 | 13.50 | 13.16 | 13.40 | 100,755 | +0.25(+1.86%) |
Jan 31, 2013 | 12.84 | 13.21 | 12.76 | 13.16 | 72,327 | +0.32(+2.48%) |
Jan 30, 2013 | 13.14 | 13.14 | 12.71 | 12.84 | 42,548 | -0.28(-2.12%) |
Jan 29, 2013 | 12.87 | 13.15 | 12.77 | 13.12 | 70,746 | +0.29(+2.27%) |
Jan 28, 2013 | 12.87 | 12.89 | 12.69 | 12.83 | 88,637 | +0.00(+0.00%) |
Jan 25, 2013 | 13.12 | 13.17 | 12.67 | 12.83 | 57,263 | -0.20(-1.53%) |
Jan 24, 2013 | 13.25 | 13.25 | 12.98 | 13.03 | 82,464 | -0.24(-1.80%) |
Jan 23, 2013 | 13.16 | 13.34 | 12.94 | 13.26 | 100,838 | +0.14(+1.06%) |
Jan 22, 2013 | 13.07 | 13.15 | 12.99 | 13.13 | 43,079 | +0.04(+0.30%) |
Jan 18, 2013 | 13.17 | 13.21 | 13.01 | 13.09 | 44,137 | -0.13(-1.00%) |
Jan 17, 2013 | 13.26 | 13.28 | 13.08 | 13.22 | 37,923 | +0.05(+0.35%) |
Jan 16, 2013 | 13.26 | 13.26 | 13.00 | 13.17 | 35,357 | -0.13(-1.00%) |
Jan 15, 2013 | 13.16 | 13.32 | 13.05 | 13.30 | 46,061 | +0.05(+0.35%) |
Jan 14, 2013 | 13.22 | 13.33 | 13.13 | 13.26 | 38,567 | -0.02(-0.15%) |
Jan 11, 2013 | 13.32 | 13.34 | 13.03 | 13.28 | 90,212 | -0.01(-0.10%) |
Jan 10, 2013 | 13.19 | 13.32 | 13.02 | 13.29 | 38,894 | +0.17(+1.26%) |
Jan 09, 2013 | 13.09 | 13.15 | 12.87 | 13.13 | 49,436 | +0.08(+0.61%) |
Jan 08, 2013 | 13.04 | 13.07 | 12.88 | 13.05 | 44,575 | -0.03(-0.20%) |
Jan 07, 2013 | 13.24 | 13.27 | 12.96 | 13.07 | 40,687 | -0.28(-2.09%) |
Jan 04, 2013 | 13.24 | 13.44 | 13.16 | 13.35 | 127,019 | +0.19(+1.46%) |
Jan 03, 2013 | 13.34 | 13.34 | 13.00 | 13.16 | 48,117 | -0.13(-0.95%) |