Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.61 | 14.26 | 13.09 | 14.23 | 6,452 | +0.49(+3.55%) |
Mar 27, 2013 | 13.75 | 13.75 | 13.49 | 13.74 | 1,255 | -0.07(-0.54%) |
Mar 26, 2013 | 13.66 | 13.81 | 13.66 | 13.81 | 749 | +0.11(+0.79%) |
Mar 25, 2013 | 13.94 | 13.94 | 13.71 | 13.71 | 935 | -0.12(-0.84%) |
Mar 22, 2013 | 13.78 | 13.82 | 13.55 | 13.82 | 2,868 | +0.12(+0.85%) |
Mar 21, 2013 | 13.28 | 13.75 | 13.28 | 13.71 | 3,015 | -0.03(-0.24%) |
Mar 20, 2013 | 13.74 | 13.74 | 13.73 | 13.74 | 1,116 | +0.09(+0.67%) |
Mar 19, 2013 | 13.66 | 13.66 | 13.65 | 13.65 | 2,056 | +0.11(+0.79%) |
Mar 18, 2013 | 13.46 | 13.76 | 13.46 | 13.54 | 4,788 | -0.07(-0.55%) |
Mar 15, 2013 | 13.77 | 13.77 | 13.57 | 13.61 | 6,726 | -0.21(-1.50%) |
Mar 14, 2013 | 13.86 | 13.86 | 13.12 | 13.82 | 6,162 | -0.02(-0.18%) |
Mar 13, 2013 | 13.40 | 13.86 | 13.40 | 13.85 | 1,865 | +0.61(+4.63%) |
Mar 12, 2013 | 12.66 | 13.61 | 12.66 | 13.23 | 6,981 | +0.18(+1.40%) |
Mar 11, 2013 | 12.60 | 13.08 | 12.60 | 13.05 | 9,710 | +0.51(+4.09%) |
Mar 08, 2013 | 11.92 | 12.54 | 11.92 | 12.54 | 4,550 | +0.25(+2.02%) |
Mar 07, 2013 | 12.29 | 12.29 | 12.29 | 12.29 | 1,361 | +0.05(+0.41%) |
Mar 06, 2013 | 11.81 | 12.39 | 11.79 | 12.24 | 1,688 | +0.41(+3.43%) |
Mar 05, 2013 | 11.44 | 11.83 | 11.44 | 11.83 | 3,692 | +0.08(+0.70%) |
Mar 04, 2013 | 11.64 | 11.75 | 11.29 | 11.75 | 3,808 | +0.05(+0.42%) |
Mar 01, 2013 | 11.16 | 12.07 | 11.16 | 11.70 | 2,595 | +0.17(+1.51%) |
Feb 28, 2013 | 12.21 | 12.21 | 11.38 | 11.53 | 8,305 | -0.70(-5.75%) |
Feb 27, 2013 | 12.31 | 12.31 | 11.50 | 12.23 | 1,396 | -0.06(-0.47%) |
Feb 26, 2013 | 12.07 | 12.41 | 12.07 | 12.29 | 848 | +0.00(+0.00%) |
Feb 22, 2013 | 12.31 | 12.31 | 12.27 | 12.29 | 1,650 | +0.12(+0.95%) |
Feb 21, 2013 | 11.76 | 12.34 | 11.76 | 12.17 | 1,370 | -0.07(-0.61%) |
Feb 20, 2013 | 12.28 | 12.74 | 12.25 | 12.25 | 8,541 | -0.08(-0.67%) |
Feb 19, 2013 | 11.01 | 12.74 | 11.01 | 12.33 | 14,492 | +1.32(+12.03%) |
Feb 15, 2013 | 11.29 | 11.29 | 11.01 | 11.01 | 3,077 | -0.13(-1.19%) |
Feb 14, 2013 | 10.85 | 11.14 | 10.85 | 11.14 | 5,930 | +0.22(+1.97%) |
Feb 13, 2013 | 11.44 | 11.44 | 10.83 | 10.92 | 5,832 | -0.55(-4.83%) |
Feb 12, 2013 | 11.58 | 11.58 | 11.48 | 11.48 | 442 | +0.53(+4.84%) |
Feb 11, 2013 | 11.05 | 11.51 | 10.95 | 10.95 | 1,764 | -0.12(-1.05%) |
Feb 08, 2013 | 11.29 | 11.29 | 10.97 | 11.06 | 1,016 | -0.07(-0.59%) |
Feb 07, 2013 | 11.71 | 11.88 | 10.97 | 11.13 | 2,123 | +0.02(+0.22%) |
Feb 06, 2013 | 11.64 | 11.92 | 11.01 | 11.11 | 13,438 | -0.33(-2.89%) |
Feb 04, 2013 | 11.77 | 11.78 | 11.30 | 11.44 | 6,485 | -0.36(-3.02%) |
Feb 01, 2013 | 11.79 | 11.79 | 11.39 | 11.79 | 2,789 | +0.02(+0.21%) |
Jan 31, 2013 | 11.77 | 11.77 | 11.77 | 11.77 | 1,058 | +0.12(+0.99%) |
Jan 30, 2013 | 11.74 | 11.83 | 11.59 | 11.65 | 3,759 | -0.13(-1.12%) |
Jan 29, 2013 | 11.67 | 11.91 | 10.85 | 11.79 | 3,914 | +0.06(+0.49%) |
Jan 28, 2013 | 11.43 | 11.73 | 11.19 | 11.73 | 1,806 | +0.43(+3.81%) |
Jan 25, 2013 | 11.84 | 11.84 | 11.20 | 11.30 | 2,275 | -0.46(-3.87%) |
Jan 24, 2013 | 11.50 | 11.75 | 11.50 | 11.75 | 9,339 | +0.31(+2.68%) |
Jan 23, 2013 | 10.92 | 11.50 | 10.92 | 11.45 | 7,405 | +0.49(+4.46%) |
Jan 22, 2013 | 11.01 | 11.21 | 10.62 | 10.96 | 4,312 | +0.25(+2.32%) |
Jan 18, 2013 | 10.74 | 10.92 | 10.58 | 10.71 | 7,973 | -0.22(-1.97%) |
Jan 17, 2013 | 10.60 | 10.92 | 10.60 | 10.92 | 915 | +0.28(+2.64%) |
Jan 16, 2013 | 10.88 | 10.88 | 10.30 | 10.64 | 2,519 | -0.20(-1.83%) |
Jan 15, 2013 | 10.76 | 10.84 | 10.76 | 10.84 | 5,695 | +0.06(+0.54%) |
Jan 14, 2013 | 10.82 | 10.82 | 10.78 | 10.78 | 902 | +0.03(+0.31%) |
Jan 11, 2013 | 10.71 | 10.96 | 10.71 | 10.75 | 2,493 | -0.05(-0.46%) |
Jan 10, 2013 | 10.52 | 10.80 | 10.44 | 10.80 | 2,084 | +0.30(+2.84%) |
Jan 09, 2013 | 10.49 | 10.51 | 10.12 | 10.50 | 1,491 | +0.11(+1.03%) |
Jan 08, 2013 | 10.26 | 10.39 | 10.26 | 10.39 | 651 | -0.39(-3.61%) |
Jan 07, 2013 | 10.76 | 10.78 | 10.76 | 10.78 | 4,459 | -0.06(-0.53%) |
Jan 04, 2013 | 10.58 | 10.88 | 10.18 | 10.84 | 26,064 | +0.36(+3.48%) |
Jan 03, 2013 | 10.37 | 10.58 | 10.10 | 10.48 | 5,136 | +0.21(+2.01%) |