Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.25 | 15.41 | 15.18 | 15.39 | 1,742,046 | +0.13(+0.86%) |
Mar 27, 2013 | 15.11 | 15.26 | 15.03 | 15.26 | 1,397,914 | +0.09(+0.58%) |
Mar 26, 2013 | 15.11 | 15.24 | 15.01 | 15.17 | 1,627,054 | +0.09(+0.62%) |
Mar 25, 2013 | 15.27 | 15.31 | 14.99 | 15.08 | 1,838,764 | -0.14(-0.89%) |
Mar 22, 2013 | 14.76 | 15.26 | 14.73 | 15.21 | 3,464,712 | +0.52(+3.56%) |
Mar 21, 2013 | 14.50 | 14.71 | 14.37 | 14.69 | 1,977,628 | +0.22(+1.52%) |
Mar 20, 2013 | 13.86 | 14.58 | 13.80 | 14.47 | 3,402,917 | +0.64(+4.63%) |
Mar 19, 2013 | 13.65 | 13.83 | 13.60 | 13.83 | 1,693,382 | +0.19(+1.37%) |
Mar 18, 2013 | 13.43 | 13.68 | 13.36 | 13.64 | 1,524,137 | +0.15(+1.14%) |
Mar 15, 2013 | 13.59 | 13.59 | 13.40 | 13.49 | 1,213,655 | -0.11(-0.82%) |
Mar 14, 2013 | 13.52 | 13.63 | 13.43 | 13.60 | 722,887 | +0.12(+0.90%) |
Mar 13, 2013 | 13.42 | 13.54 | 13.37 | 13.48 | 730,879 | +0.08(+0.63%) |
Mar 12, 2013 | 13.33 | 13.44 | 13.27 | 13.39 | 848,836 | +0.07(+0.49%) |
Mar 11, 2013 | 13.39 | 13.44 | 13.29 | 13.33 | 902,856 | -0.10(-0.73%) |
Mar 08, 2013 | 13.50 | 13.53 | 13.31 | 13.43 | 570,043 | -0.02(-0.14%) |
Mar 07, 2013 | 13.41 | 13.75 | 13.38 | 13.45 | 1,425,395 | +0.09(+0.66%) |
Mar 06, 2013 | 13.41 | 13.44 | 13.25 | 13.36 | 741,312 | -0.01(-0.10%) |
Mar 05, 2013 | 13.31 | 13.39 | 13.23 | 13.37 | 743,577 | +0.11(+0.85%) |
Mar 04, 2013 | 13.26 | 13.34 | 13.23 | 13.26 | 1,043,761 | -0.03(-0.25%) |
Mar 01, 2013 | 13.14 | 13.32 | 12.96 | 13.29 | 1,882,316 | +0.13(+0.96%) |
Feb 28, 2013 | 13.32 | 13.36 | 13.15 | 13.17 | 1,590,514 | -0.07(-0.49%) |
Feb 27, 2013 | 12.91 | 13.81 | 12.86 | 13.23 | 5,019,999 | +0.29(+2.27%) |
Feb 26, 2013 | 12.92 | 12.96 | 12.84 | 12.94 | 1,643,601 | +0.03(+0.22%) |
Feb 25, 2013 | 12.91 | 13.13 | 12.86 | 12.91 | 1,977,945 | +0.05(+0.40%) |
Feb 22, 2013 | 12.75 | 12.86 | 12.70 | 12.86 | 908,917 | +0.13(+1.06%) |
Feb 21, 2013 | 12.87 | 12.96 | 12.64 | 12.72 | 1,471,922 | -0.16(-1.26%) |
Feb 20, 2013 | 13.00 | 13.06 | 12.87 | 12.89 | 1,159,078 | -0.14(-1.11%) |
Feb 19, 2013 | 12.88 | 13.06 | 12.82 | 13.03 | 2,422,378 | +0.17(+1.34%) |
Feb 15, 2013 | 13.05 | 13.05 | 12.77 | 12.86 | 2,255,158 | -0.15(-1.18%) |
Feb 14, 2013 | 13.02 | 13.13 | 12.95 | 13.01 | 1,374,586 | +0.04(+0.32%) |
Feb 13, 2013 | 13.04 | 13.07 | 12.91 | 12.97 | 870,382 | -0.06(-0.43%) |
Feb 12, 2013 | 13.03 | 13.10 | 12.97 | 13.02 | 1,194,328 | -0.07(-0.57%) |
Feb 11, 2013 | 13.09 | 13.21 | 13.07 | 13.10 | 1,027,127 | +0.00(+0.04%) |
Feb 08, 2013 | 13.17 | 13.17 | 12.98 | 13.09 | 1,578,613 | -0.02(-0.18%) |
Feb 07, 2013 | 13.29 | 13.49 | 13.02 | 13.12 | 3,053,806 | +0.16(+1.26%) |
Feb 06, 2013 | 12.87 | 12.96 | 12.80 | 12.96 | 2,186,237 | +0.07(+0.51%) |
Feb 04, 2013 | 12.66 | 12.90 | 12.66 | 12.89 | 1,675,223 | +0.16(+1.28%) |
Feb 01, 2013 | 12.53 | 12.75 | 12.46 | 12.73 | 1,665,680 | +0.24(+1.93%) |
Jan 31, 2013 | 12.50 | 12.58 | 12.43 | 12.49 | 2,395,702 | +0.01(+0.11%) |
Jan 30, 2013 | 12.62 | 12.62 | 12.37 | 12.47 | 1,715,557 | -0.10(-0.81%) |
Jan 29, 2013 | 12.56 | 12.73 | 12.50 | 12.57 | 2,277,278 | +0.04(+0.30%) |
Jan 28, 2013 | 12.64 | 12.64 | 12.41 | 12.54 | 1,854,504 | -0.09(-0.70%) |
Jan 25, 2013 | 12.82 | 12.84 | 12.54 | 12.63 | 1,921,403 | -0.19(-1.49%) |
Jan 24, 2013 | 12.78 | 12.92 | 12.76 | 12.82 | 969,369 | +0.01(+0.11%) |
Jan 23, 2013 | 12.65 | 12.81 | 12.65 | 12.80 | 1,190,470 | +0.15(+1.21%) |
Jan 22, 2013 | 12.58 | 12.65 | 12.47 | 12.65 | 1,436,023 | +0.08(+0.63%) |
Jan 18, 2013 | 12.62 | 12.62 | 12.46 | 12.57 | 1,375,680 | -0.02(-0.15%) |
Jan 17, 2013 | 12.47 | 12.62 | 12.43 | 12.59 | 1,598,262 | +0.13(+1.01%) |
Jan 16, 2013 | 12.34 | 12.51 | 12.31 | 12.46 | 1,321,224 | +0.12(+0.94%) |
Jan 15, 2013 | 12.62 | 12.66 | 12.25 | 12.35 | 2,862,981 | -0.30(-2.35%) |
Jan 14, 2013 | 11.76 | 12.66 | 11.76 | 12.64 | 7,276,153 | +1.11(+9.63%) |
Jan 11, 2013 | 11.58 | 11.59 | 11.43 | 11.53 | 1,287,470 | -0.02(-0.20%) |
Jan 10, 2013 | 11.58 | 11.73 | 11.53 | 11.56 | 1,520,319 | +0.00(+0.04%) |
Jan 09, 2013 | 11.70 | 11.73 | 11.49 | 11.55 | 1,841,150 | -0.02(-0.20%) |
Jan 08, 2013 | 11.67 | 11.71 | 11.46 | 11.58 | 2,563,259 | -0.07(-0.64%) |
Jan 07, 2013 | 11.70 | 12.12 | 11.60 | 11.65 | 3,338,215 | +0.01(+0.12%) |
Jan 04, 2013 | 11.51 | 11.66 | 11.43 | 11.64 | 3,825,369 | +0.11(+0.97%) |
Jan 03, 2013 | 11.09 | 11.53 | 11.06 | 11.52 | 2,656,739 | +0.47(+4.29%) |