Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.65 | 13.71 | 13.32 | 13.65 | 1,831,560 | -0.07(-0.51%) |
Mar 27, 2013 | 12.75 | 13.72 | 12.73 | 13.72 | 3,061,761 | +0.84(+6.52%) |
Mar 26, 2013 | 13.08 | 13.10 | 12.76 | 12.88 | 1,083,995 | -0.10(-0.77%) |
Mar 25, 2013 | 13.09 | 13.25 | 12.88 | 12.98 | 1,019,946 | -0.05(-0.38%) |
Mar 22, 2013 | 13.34 | 13.34 | 12.83 | 13.03 | 1,765,598 | -0.24(-1.81%) |
Mar 21, 2013 | 13.49 | 13.65 | 13.27 | 13.27 | 1,525,873 | -0.26(-1.92%) |
Mar 20, 2013 | 13.32 | 13.71 | 13.29 | 13.53 | 2,690,189 | +0.31(+2.34%) |
Mar 19, 2013 | 12.99 | 13.38 | 12.98 | 13.22 | 1,787,932 | +0.18(+1.38%) |
Mar 18, 2013 | 12.79 | 13.08 | 12.57 | 13.04 | 1,030,071 | +0.05(+0.38%) |
Mar 15, 2013 | 13.13 | 13.20 | 12.88 | 12.99 | 1,601,690 | -0.12(-0.92%) |
Mar 14, 2013 | 13.10 | 13.30 | 13.09 | 13.11 | 847,273 | +0.01(+0.08%) |
Mar 13, 2013 | 13.10 | 13.23 | 13.04 | 13.10 | 501,298 | +0.02(+0.15%) |
Mar 12, 2013 | 13.19 | 13.20 | 12.96 | 13.08 | 872,001 | -0.11(-0.83%) |
Mar 11, 2013 | 13.24 | 13.35 | 13.09 | 13.19 | 1,087,072 | -0.07(-0.53%) |
Mar 08, 2013 | 12.94 | 13.37 | 12.93 | 13.26 | 2,538,213 | +0.42(+3.27%) |
Mar 07, 2013 | 12.75 | 12.94 | 12.72 | 12.84 | 1,829,557 | +0.13(+1.02%) |
Mar 06, 2013 | 12.60 | 12.75 | 12.45 | 12.71 | 1,233,531 | +0.21(+1.68%) |
Mar 05, 2013 | 12.35 | 12.58 | 12.27 | 12.50 | 1,260,870 | +0.27(+2.21%) |
Mar 04, 2013 | 12.45 | 12.57 | 12.00 | 12.23 | 2,123,387 | -0.27(-2.16%) |
Mar 01, 2013 | 12.50 | 12.77 | 12.34 | 12.50 | 2,157,286 | -0.15(-1.19%) |
Feb 28, 2013 | 12.58 | 12.81 | 12.58 | 12.65 | 2,091,261 | -0.11(-0.86%) |
Feb 27, 2013 | 12.35 | 12.84 | 12.35 | 12.76 | 1,564,289 | +0.37(+2.99%) |
Feb 26, 2013 | 12.21 | 12.46 | 11.98 | 12.39 | 1,646,276 | +0.24(+1.98%) |
Feb 25, 2013 | 12.48 | 12.57 | 12.15 | 12.15 | 1,611,767 | -0.21(-1.70%) |
Feb 22, 2013 | 12.26 | 12.38 | 12.19 | 12.36 | 901,203 | +0.19(+1.56%) |
Feb 21, 2013 | 12.28 | 12.32 | 11.91 | 12.17 | 2,318,410 | -0.14(-1.14%) |
Feb 20, 2013 | 12.54 | 12.65 | 12.29 | 12.31 | 2,666,508 | -0.22(-1.76%) |
Feb 19, 2013 | 12.37 | 12.65 | 12.37 | 12.53 | 2,025,956 | +0.20(+1.62%) |
Feb 15, 2013 | 12.80 | 12.95 | 12.27 | 12.33 | 1,979,974 | -0.43(-3.37%) |
Feb 14, 2013 | 12.65 | 12.86 | 12.55 | 12.76 | 1,983,733 | +0.03(+0.24%) |
Feb 13, 2013 | 12.67 | 12.86 | 12.60 | 12.73 | 1,872,869 | +0.07(+0.55%) |
Feb 12, 2013 | 12.40 | 12.66 | 12.27 | 12.66 | 2,215,223 | +0.22(+1.77%) |
Feb 11, 2013 | 12.31 | 12.44 | 12.01 | 12.44 | 1,988,756 | +0.20(+1.63%) |
Feb 08, 2013 | 11.82 | 12.37 | 11.50 | 12.24 | 5,121,398 | +0.39(+3.29%) |
Feb 07, 2013 | 12.02 | 12.04 | 11.59 | 11.85 | 1,896,574 | -0.10(-0.84%) |
Feb 06, 2013 | 11.91 | 12.04 | 11.85 | 11.95 | 784,071 | +0.14(+1.19%) |
Feb 04, 2013 | 11.90 | 12.08 | 11.78 | 11.81 | 1,107,283 | -0.27(-2.24%) |
Feb 01, 2013 | 11.79 | 12.35 | 11.76 | 12.08 | 2,744,044 | +0.40(+3.42%) |
Jan 31, 2013 | 11.56 | 11.69 | 11.40 | 11.68 | 1,159,756 | +0.03(+0.26%) |
Jan 30, 2013 | 11.94 | 11.94 | 11.42 | 11.65 | 2,199,362 | -0.35(-2.92%) |
Jan 29, 2013 | 11.99 | 12.04 | 11.84 | 12.00 | 1,244,585 | -0.12(-0.99%) |
Jan 28, 2013 | 12.00 | 12.18 | 11.94 | 12.12 | 911,402 | +0.12(+1.00%) |
Jan 25, 2013 | 11.71 | 12.01 | 11.67 | 12.00 | 1,497,057 | +0.32(+2.74%) |
Jan 24, 2013 | 11.50 | 11.90 | 11.50 | 11.68 | 1,301,033 | +0.19(+1.65%) |
Jan 23, 2013 | 11.53 | 11.61 | 11.41 | 11.49 | 1,853,529 | -0.11(-0.95%) |
Jan 22, 2013 | 11.03 | 11.61 | 11.02 | 11.60 | 3,175,164 | +0.57(+5.17%) |
Jan 18, 2013 | 11.21 | 11.23 | 10.97 | 11.03 | 1,161,876 | -0.23(-2.04%) |
Jan 17, 2013 | 11.20 | 11.27 | 11.11 | 11.26 | 1,303,338 | +0.13(+1.17%) |
Jan 16, 2013 | 11.33 | 11.35 | 11.09 | 11.13 | 2,381,463 | -0.31(-2.71%) |
Jan 15, 2013 | 10.99 | 11.54 | 10.94 | 11.44 | 1,572,166 | +0.31(+2.79%) |
Jan 14, 2013 | 11.26 | 11.30 | 10.95 | 11.13 | 2,627,785 | -0.15(-1.33%) |
Jan 11, 2013 | 11.67 | 11.69 | 11.23 | 11.28 | 1,829,848 | -0.37(-3.18%) |
Jan 10, 2013 | 11.70 | 11.84 | 11.52 | 11.65 | 658,822 | +0.03(+0.26%) |
Jan 09, 2013 | 11.64 | 11.76 | 11.53 | 11.62 | 912,379 | +0.00(+0.00%) |
Jan 08, 2013 | 11.55 | 11.69 | 11.52 | 11.62 | 872,080 | +0.05(+0.43%) |
Jan 07, 2013 | 11.74 | 11.81 | 11.52 | 11.57 | 1,003,287 | -0.21(-1.78%) |
Jan 04, 2013 | 11.80 | 11.80 | 11.60 | 11.78 | 968,756 | +0.06(+0.51%) |
Jan 03, 2013 | 11.66 | 12.27 | 11.51 | 11.72 | 3,111,651 | -0.01(-0.09%) |