Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.69 | 13.69 | 13.53 | 13.59 | 143,488 | -0.04(-0.29%) |
Mar 27, 2013 | 13.59 | 13.66 | 13.47 | 13.63 | 63,169 | -0.12(-0.87%) |
Mar 26, 2013 | 13.73 | 13.80 | 13.56 | 13.75 | 75,891 | +0.12(+0.88%) |
Mar 25, 2013 | 13.79 | 13.90 | 13.48 | 13.63 | 89,502 | -0.07(-0.51%) |
Mar 22, 2013 | 13.51 | 13.71 | 13.48 | 13.70 | 54,325 | +0.21(+1.56%) |
Mar 21, 2013 | 13.47 | 13.52 | 13.20 | 13.49 | 107,919 | -0.07(-0.52%) |
Mar 20, 2013 | 13.59 | 13.65 | 13.36 | 13.56 | 81,097 | +0.16(+1.19%) |
Mar 19, 2013 | 13.49 | 13.51 | 13.25 | 13.40 | 92,858 | -0.08(-0.59%) |
Mar 18, 2013 | 13.14 | 13.60 | 13.11 | 13.48 | 93,664 | +0.12(+0.90%) |
Mar 15, 2013 | 14.02 | 14.18 | 13.32 | 13.36 | 547,939 | -0.47(-3.40%) |
Mar 14, 2013 | 13.64 | 13.87 | 13.64 | 13.83 | 153,376 | +0.26(+1.92%) |
Mar 13, 2013 | 13.35 | 13.60 | 13.33 | 13.57 | 178,999 | +0.22(+1.65%) |
Mar 12, 2013 | 13.30 | 13.42 | 13.09 | 13.35 | 106,470 | -0.03(-0.22%) |
Mar 11, 2013 | 13.22 | 13.44 | 13.03 | 13.38 | 137,454 | +0.13(+0.98%) |
Mar 08, 2013 | 13.37 | 13.37 | 13.15 | 13.25 | 128,451 | +0.04(+0.30%) |
Mar 07, 2013 | 13.19 | 13.21 | 13.08 | 13.21 | 110,367 | -0.12(-0.90%) |
Mar 06, 2013 | 13.76 | 13.76 | 13.22 | 13.33 | 79,808 | -0.41(-2.98%) |
Mar 05, 2013 | 13.41 | 13.84 | 13.27 | 13.74 | 166,851 | +0.41(+3.08%) |
Mar 04, 2013 | 13.10 | 13.39 | 12.96 | 13.33 | 142,160 | +0.23(+1.76%) |
Mar 01, 2013 | 12.82 | 13.22 | 12.69 | 13.10 | 82,260 | +0.15(+1.16%) |
Feb 28, 2013 | 12.94 | 13.02 | 12.80 | 12.95 | 103,709 | -0.03(-0.23%) |
Feb 27, 2013 | 12.72 | 13.11 | 12.70 | 12.98 | 113,142 | +0.22(+1.72%) |
Feb 26, 2013 | 12.74 | 12.83 | 12.54 | 12.76 | 105,940 | +0.07(+0.55%) |
Feb 25, 2013 | 13.11 | 13.11 | 12.68 | 12.69 | 138,647 | -0.31(-2.38%) |
Feb 22, 2013 | 13.22 | 13.36 | 12.95 | 13.00 | 89,411 | -0.09(-0.69%) |
Feb 21, 2013 | 13.44 | 13.49 | 12.70 | 13.09 | 249,622 | -0.39(-2.89%) |
Feb 20, 2013 | 14.04 | 14.07 | 13.44 | 13.48 | 215,575 | -0.42(-3.02%) |
Feb 19, 2013 | 13.32 | 13.95 | 12.99 | 13.90 | 322,473 | +0.65(+4.91%) |
Feb 15, 2013 | 13.24 | 13.38 | 13.14 | 13.25 | 195,663 | +0.12(+0.91%) |
Feb 14, 2013 | 12.92 | 13.15 | 12.82 | 13.13 | 282,042 | +0.13(+1.00%) |
Feb 13, 2013 | 12.61 | 13.00 | 12.50 | 13.00 | 214,078 | +0.39(+3.09%) |
Feb 12, 2013 | 12.64 | 12.64 | 12.52 | 12.61 | 75,918 | +0.01(+0.08%) |
Feb 11, 2013 | 12.62 | 12.62 | 12.29 | 12.60 | 131,277 | +0.16(+1.29%) |
Feb 08, 2013 | 12.36 | 12.59 | 12.18 | 12.44 | 98,108 | +0.06(+0.48%) |
Feb 07, 2013 | 12.43 | 12.43 | 12.00 | 12.38 | 101,209 | -0.10(-0.80%) |
Feb 06, 2013 | 12.07 | 12.50 | 11.96 | 12.48 | 112,140 | +0.21(+1.71%) |
Feb 04, 2013 | 12.11 | 12.32 | 11.97 | 12.27 | 158,917 | -0.02(-0.16%) |
Feb 01, 2013 | 11.91 | 12.37 | 11.69 | 12.29 | 408,397 | +0.61(+5.22%) |
Jan 31, 2013 | 11.44 | 11.70 | 11.20 | 11.68 | 229,721 | +0.18(+1.57%) |
Jan 30, 2013 | 11.65 | 11.93 | 11.40 | 11.50 | 165,247 | -0.19(-1.63%) |
Jan 29, 2013 | 11.87 | 12.68 | 11.57 | 11.69 | 537,299 | -0.06(-0.51%) |
Jan 28, 2013 | 11.79 | 11.97 | 10.70 | 11.75 | 209,969 | -0.05(-0.42%) |
Jan 25, 2013 | 11.76 | 11.92 | 11.56 | 11.80 | 219,418 | +0.10(+0.85%) |
Jan 24, 2013 | 11.39 | 11.82 | 11.39 | 11.70 | 369,994 | +0.30(+2.63%) |
Jan 23, 2013 | 11.94 | 11.94 | 11.27 | 11.40 | 404,748 | -0.54(-4.52%) |
Jan 22, 2013 | 11.42 | 11.94 | 11.32 | 11.94 | 222,678 | +0.49(+4.28%) |
Jan 18, 2013 | 10.95 | 11.48 | 10.83 | 11.45 | 255,131 | +0.53(+4.85%) |
Jan 17, 2013 | 10.08 | 10.97 | 9.990 | 10.92 | 179,877 | +0.91(+9.09%) |
Jan 16, 2013 | 10.02 | 10.10 | 9.910 | 10.01 | 155,263 | -0.05(-0.50%) |
Jan 15, 2013 | 10.01 | 10.11 | 9.930 | 10.06 | 96,683 | +0.01(+0.10%) |
Jan 14, 2013 | 9.460 | 10.09 | 9.300 | 10.05 | 200,506 | -0.06(-0.59%) |
Jan 11, 2013 | 10.22 | 10.22 | 9.980 | 10.11 | 108,780 | -0.03(-0.30%) |
Jan 10, 2013 | 10.07 | 10.19 | 9.920 | 10.14 | 90,442 | +0.08(+0.80%) |
Jan 09, 2013 | 10.12 | 10.18 | 10.00 | 10.06 | 87,264 | -0.12(-1.18%) |
Jan 08, 2013 | 10.18 | 10.27 | 9.910 | 10.18 | 167,520 | -0.04(-0.39%) |
Jan 07, 2013 | 10.14 | 10.26 | 9.880 | 10.22 | 237,786 | +0.05(+0.49%) |
Jan 04, 2013 | 9.790 | 10.20 | 9.620 | 10.17 | 759,444 | +0.41(+4.20%) |
Jan 03, 2013 | 9.300 | 9.790 | 9.050 | 9.760 | 65,274 | +0.50(+5.40%) |