Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.34 | 15.59 | 15.20 | 15.31 | 1,313,649 | +0.04(+0.25%) |
Mar 27, 2013 | 15.00 | 15.42 | 14.94 | 15.28 | 661,013 | +0.11(+0.72%) |
Mar 26, 2013 | 15.71 | 15.71 | 14.61 | 15.17 | 1,083,865 | -0.62(-3.93%) |
Mar 25, 2013 | 15.75 | 15.85 | 15.59 | 15.79 | 440,268 | +0.09(+0.59%) |
Mar 22, 2013 | 15.58 | 15.77 | 15.35 | 15.70 | 452,276 | +0.18(+1.19%) |
Mar 21, 2013 | 15.61 | 15.89 | 15.48 | 15.51 | 896,902 | -0.16(-1.02%) |
Mar 20, 2013 | 15.67 | 15.76 | 15.44 | 15.67 | 876,473 | +0.07(+0.43%) |
Mar 19, 2013 | 15.49 | 15.70 | 15.27 | 15.60 | 782,510 | +0.12(+0.76%) |
Mar 18, 2013 | 16.47 | 16.47 | 15.35 | 15.49 | 2,287,164 | -0.30(-1.91%) |
Mar 15, 2013 | 15.20 | 16.04 | 15.16 | 15.79 | 3,443,727 | +0.98(+6.62%) |
Mar 14, 2013 | 14.65 | 14.86 | 14.26 | 14.81 | 734,001 | +0.15(+1.03%) |
Mar 13, 2013 | 14.62 | 14.78 | 14.50 | 14.66 | 1,164,265 | +0.01(+0.06%) |
Mar 12, 2013 | 14.53 | 14.71 | 14.18 | 14.65 | 1,024,275 | +0.26(+1.80%) |
Mar 11, 2013 | 13.69 | 14.44 | 13.69 | 14.39 | 1,158,575 | +0.60(+4.37%) |
Mar 08, 2013 | 13.87 | 13.87 | 13.55 | 13.79 | 891,454 | +0.07(+0.49%) |
Mar 07, 2013 | 13.57 | 13.89 | 13.36 | 13.72 | 564,740 | +0.13(+0.92%) |
Mar 06, 2013 | 13.17 | 13.60 | 13.02 | 13.59 | 1,689,371 | +0.49(+3.71%) |
Mar 05, 2013 | 13.14 | 13.23 | 12.86 | 13.11 | 905,649 | -0.08(-0.64%) |
Mar 04, 2013 | 12.46 | 13.28 | 12.30 | 13.19 | 1,080,527 | +0.68(+5.42%) |
Mar 01, 2013 | 12.30 | 12.52 | 12.19 | 12.51 | 574,434 | +0.01(+0.07%) |
Feb 28, 2013 | 12.32 | 12.55 | 12.32 | 12.50 | 576,509 | +0.17(+1.36%) |
Feb 27, 2013 | 12.17 | 12.43 | 12.09 | 12.34 | 515,988 | +0.14(+1.17%) |
Feb 26, 2013 | 12.18 | 12.38 | 12.05 | 12.19 | 787,271 | +0.05(+0.41%) |
Feb 22, 2013 | 12.19 | 12.26 | 11.93 | 12.14 | 413,334 | +0.05(+0.42%) |
Feb 21, 2013 | 12.14 | 12.30 | 12.04 | 12.09 | 783,229 | -0.06(-0.48%) |
Feb 20, 2013 | 11.88 | 12.19 | 11.88 | 12.15 | 754,018 | +0.27(+2.26%) |
Feb 19, 2013 | 11.60 | 11.90 | 11.60 | 11.88 | 556,026 | +0.28(+2.45%) |
Feb 15, 2013 | 11.73 | 11.83 | 11.52 | 11.60 | 477,871 | -0.03(-0.22%) |
Feb 14, 2013 | 11.62 | 11.71 | 11.42 | 11.62 | 413,239 | +0.00(+0.00%) |
Feb 13, 2013 | 11.73 | 11.89 | 11.51 | 11.62 | 671,004 | +0.18(+1.54%) |
Feb 12, 2013 | 11.25 | 11.45 | 11.25 | 11.45 | 514,372 | +0.23(+2.01%) |
Feb 11, 2013 | 11.16 | 11.27 | 11.15 | 11.22 | 509,094 | +0.08(+0.75%) |
Feb 08, 2013 | 11.06 | 11.21 | 10.90 | 11.14 | 321,464 | +0.08(+0.76%) |
Feb 07, 2013 | 11.13 | 11.15 | 10.99 | 11.06 | 327,386 | -0.08(-0.68%) |
Feb 06, 2013 | 11.01 | 11.16 | 10.97 | 11.13 | 305,808 | +0.13(+1.14%) |
Feb 04, 2013 | 10.96 | 11.10 | 10.75 | 11.01 | 583,485 | +0.05(+0.46%) |
Feb 01, 2013 | 10.78 | 10.97 | 10.46 | 10.95 | 875,475 | +0.22(+2.03%) |
Jan 31, 2013 | 10.72 | 10.79 | 10.57 | 10.74 | 553,094 | -0.08(-0.70%) |
Jan 30, 2013 | 10.85 | 10.89 | 10.75 | 10.81 | 698,881 | -0.09(-0.84%) |
Jan 29, 2013 | 11.05 | 11.11 | 10.82 | 10.90 | 912,651 | -0.12(-1.06%) |
Jan 28, 2013 | 11.14 | 11.22 | 10.89 | 11.02 | 1,021,273 | -0.08(-0.68%) |
Jan 25, 2013 | 11.26 | 11.30 | 11.03 | 11.10 | 578,605 | -0.11(-0.97%) |
Jan 24, 2013 | 10.87 | 11.37 | 10.84 | 11.21 | 968,244 | +0.29(+2.69%) |
Jan 23, 2013 | 10.93 | 11.01 | 10.81 | 10.91 | 850,633 | -0.12(-1.06%) |
Jan 22, 2013 | 11.28 | 11.34 | 10.85 | 11.03 | 1,152,346 | -0.28(-2.52%) |
Jan 18, 2013 | 11.37 | 11.49 | 11.14 | 11.31 | 1,009,774 | -0.03(-0.22%) |
Jan 17, 2013 | 11.31 | 11.46 | 11.11 | 11.34 | 1,568,661 | -0.05(-0.44%) |
Jan 16, 2013 | 11.76 | 11.89 | 11.09 | 11.39 | 4,039,201 | -0.91(-7.42%) |
Jan 15, 2013 | 12.27 | 12.68 | 11.97 | 12.30 | 1,405,221 | -0.04(-0.34%) |
Jan 14, 2013 | 12.30 | 12.64 | 12.03 | 12.35 | 1,928,190 | +0.03(+0.20%) |
Jan 11, 2013 | 11.76 | 12.35 | 11.69 | 12.32 | 1,126,972 | +0.56(+4.77%) |
Jan 10, 2013 | 11.83 | 11.92 | 11.55 | 11.76 | 1,255,086 | -0.03(-0.28%) |
Jan 09, 2013 | 11.67 | 11.83 | 11.38 | 11.79 | 3,029,880 | +0.07(+0.57%) |
Jan 08, 2013 | 11.07 | 11.80 | 11.04 | 11.73 | 2,945,098 | +0.61(+5.50%) |
Jan 07, 2013 | 10.29 | 11.21 | 10.23 | 11.11 | 2,173,987 | +0.75(+7.19%) |
Jan 04, 2013 | 10.01 | 10.39 | 9.891 | 10.37 | 817,107 | +0.44(+4.38%) |
Jan 03, 2013 | 9.665 | 9.941 | 9.464 | 9.933 | 410,669 | +0.27(+2.77%) |