Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.27 | 15.43 | 15.20 | 15.41 | 1,740,003 | +0.13(+0.86%) |
Mar 27, 2013 | 15.13 | 15.28 | 15.05 | 15.28 | 1,396,274 | +0.09(+0.59%) |
Mar 26, 2013 | 15.13 | 15.25 | 15.03 | 15.19 | 1,625,146 | +0.09(+0.62%) |
Mar 25, 2013 | 15.29 | 15.32 | 15.01 | 15.09 | 1,836,608 | -0.14(-0.89%) |
Mar 22, 2013 | 14.78 | 15.28 | 14.74 | 15.23 | 3,460,649 | +0.52(+3.56%) |
Mar 21, 2013 | 14.52 | 14.72 | 14.38 | 14.71 | 1,975,309 | +0.22(+1.52%) |
Mar 20, 2013 | 13.88 | 14.60 | 13.81 | 14.49 | 3,398,926 | +0.64(+4.63%) |
Mar 19, 2013 | 13.67 | 13.85 | 13.61 | 13.85 | 1,691,396 | +0.19(+1.37%) |
Mar 18, 2013 | 13.45 | 13.70 | 13.37 | 13.66 | 1,522,349 | +0.15(+1.14%) |
Mar 15, 2013 | 13.61 | 13.61 | 13.42 | 13.50 | 1,212,232 | -0.11(-0.82%) |
Mar 14, 2013 | 13.53 | 13.65 | 13.44 | 13.62 | 722,039 | +0.12(+0.90%) |
Mar 13, 2013 | 13.43 | 13.56 | 13.39 | 13.49 | 730,022 | +0.08(+0.63%) |
Mar 12, 2013 | 13.34 | 13.46 | 13.28 | 13.41 | 847,840 | +0.07(+0.49%) |
Mar 11, 2013 | 13.41 | 13.46 | 13.31 | 13.34 | 901,798 | -0.10(-0.73%) |
Mar 08, 2013 | 13.51 | 13.54 | 13.33 | 13.44 | 569,375 | -0.02(-0.14%) |
Mar 07, 2013 | 13.43 | 13.77 | 13.40 | 13.46 | 1,423,724 | +0.09(+0.66%) |
Mar 06, 2013 | 13.42 | 13.45 | 13.27 | 13.37 | 740,443 | -0.01(-0.10%) |
Mar 05, 2013 | 13.33 | 13.41 | 13.25 | 13.39 | 742,705 | +0.11(+0.85%) |
Mar 04, 2013 | 13.27 | 13.36 | 13.24 | 13.27 | 1,042,536 | -0.03(-0.25%) |
Mar 01, 2013 | 13.16 | 13.34 | 12.97 | 13.31 | 1,880,109 | +0.13(+0.96%) |
Feb 28, 2013 | 13.34 | 13.37 | 13.17 | 13.18 | 1,588,649 | -0.07(-0.49%) |
Feb 27, 2013 | 12.93 | 13.82 | 12.87 | 13.25 | 5,014,112 | +0.29(+2.28%) |
Feb 26, 2013 | 12.93 | 12.98 | 12.85 | 12.95 | 1,641,673 | +0.03(+0.22%) |
Feb 25, 2013 | 12.92 | 13.14 | 12.87 | 12.92 | 1,975,625 | +0.05(+0.40%) |
Feb 22, 2013 | 12.77 | 12.87 | 12.71 | 12.87 | 907,851 | +0.13(+1.06%) |
Feb 21, 2013 | 12.88 | 12.98 | 12.66 | 12.74 | 1,470,195 | -0.16(-1.26%) |
Feb 20, 2013 | 13.02 | 13.07 | 12.89 | 12.90 | 1,157,718 | -0.14(-1.11%) |
Feb 19, 2013 | 12.90 | 13.07 | 12.84 | 13.04 | 2,419,537 | +0.17(+1.34%) |
Feb 15, 2013 | 13.06 | 13.06 | 12.79 | 12.87 | 2,252,513 | -0.15(-1.18%) |
Feb 14, 2013 | 13.03 | 13.15 | 12.96 | 13.03 | 1,372,974 | +0.04(+0.32%) |
Feb 13, 2013 | 13.06 | 13.08 | 12.93 | 12.98 | 869,361 | -0.06(-0.43%) |
Feb 12, 2013 | 13.04 | 13.11 | 12.99 | 13.04 | 1,192,927 | -0.07(-0.57%) |
Feb 11, 2013 | 13.10 | 13.22 | 13.08 | 13.11 | 1,025,922 | +0.00(+0.04%) |
Feb 08, 2013 | 13.18 | 13.18 | 13.00 | 13.11 | 1,576,762 | -0.02(-0.18%) |
Feb 07, 2013 | 13.31 | 13.51 | 13.04 | 13.13 | 3,050,224 | +0.16(+1.26%) |
Feb 06, 2013 | 12.88 | 12.97 | 12.81 | 12.97 | 2,183,673 | +0.07(+0.50%) |
Feb 04, 2013 | 12.68 | 12.92 | 12.68 | 12.91 | 1,673,259 | +0.16(+1.28%) |
Feb 01, 2013 | 12.55 | 12.76 | 12.48 | 12.74 | 1,663,726 | +0.24(+1.93%) |
Jan 31, 2013 | 12.51 | 12.59 | 12.44 | 12.50 | 2,392,893 | +0.01(+0.11%) |
Jan 30, 2013 | 12.63 | 12.63 | 12.38 | 12.49 | 1,713,545 | -0.10(-0.81%) |
Jan 29, 2013 | 12.57 | 12.75 | 12.52 | 12.59 | 2,274,607 | +0.04(+0.30%) |
Jan 28, 2013 | 12.66 | 12.66 | 12.43 | 12.55 | 1,852,329 | -0.09(-0.70%) |
Jan 25, 2013 | 12.84 | 12.85 | 12.55 | 12.64 | 1,919,150 | -0.19(-1.49%) |
Jan 24, 2013 | 12.80 | 12.93 | 12.77 | 12.83 | 968,232 | +0.01(+0.11%) |
Jan 23, 2013 | 12.67 | 12.83 | 12.66 | 12.82 | 1,189,074 | +0.15(+1.21%) |
Jan 22, 2013 | 12.60 | 12.66 | 12.48 | 12.66 | 1,434,339 | +0.08(+0.63%) |
Jan 18, 2013 | 12.63 | 12.63 | 12.48 | 12.58 | 1,374,066 | -0.02(-0.15%) |
Jan 17, 2013 | 12.49 | 12.64 | 12.45 | 12.60 | 1,596,388 | +0.13(+1.01%) |
Jan 16, 2013 | 12.36 | 12.52 | 12.32 | 12.48 | 1,319,674 | +0.12(+0.94%) |
Jan 15, 2013 | 12.63 | 12.67 | 12.27 | 12.36 | 2,859,624 | -0.30(-2.35%) |
Jan 14, 2013 | 11.78 | 12.67 | 11.78 | 12.66 | 7,267,620 | +1.11(+9.63%) |
Jan 11, 2013 | 11.59 | 11.61 | 11.44 | 11.55 | 1,285,960 | -0.02(-0.20%) |
Jan 10, 2013 | 11.59 | 11.74 | 11.54 | 11.57 | 1,518,536 | +0.00(+0.04%) |
Jan 09, 2013 | 11.71 | 11.75 | 11.51 | 11.57 | 1,838,991 | -0.02(-0.20%) |
Jan 08, 2013 | 11.69 | 11.72 | 11.47 | 11.59 | 2,560,253 | -0.07(-0.64%) |
Jan 07, 2013 | 11.71 | 12.14 | 11.61 | 11.66 | 3,334,300 | +0.01(+0.12%) |
Jan 04, 2013 | 11.52 | 11.67 | 11.44 | 11.65 | 3,820,882 | +0.11(+0.97%) |
Jan 03, 2013 | 11.11 | 11.54 | 11.08 | 11.54 | 2,653,623 | +0.47(+4.29%) |