Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.79 | 11.85 | 11.72 | 11.80 | 320,445 | -0.18(-1.53%) |
Mar 27, 2013 | 11.93 | 12.00 | 11.89 | 11.98 | 236,156 | -0.04(-0.36%) |
Mar 26, 2013 | 12.04 | 12.08 | 11.96 | 12.03 | 567,171 | -0.11(-0.87%) |
Mar 25, 2013 | 12.19 | 12.22 | 12.04 | 12.13 | 729,976 | -0.03(-0.22%) |
Mar 22, 2013 | 12.09 | 12.24 | 12.09 | 12.16 | 1,055,305 | +0.30(+2.51%) |
Mar 21, 2013 | 11.81 | 11.97 | 11.78 | 11.86 | 801,390 | -0.15(-1.24%) |
Mar 20, 2013 | 11.88 | 12.04 | 11.88 | 12.01 | 645,354 | +0.24(+2.08%) |
Mar 19, 2013 | 11.92 | 11.92 | 11.71 | 11.76 | 928,600 | -0.23(-1.90%) |
Mar 18, 2013 | 11.82 | 12.02 | 11.82 | 11.99 | 661,145 | +0.06(+0.51%) |
Mar 15, 2013 | 11.93 | 11.99 | 11.90 | 11.93 | 2,131,573 | -0.09(-0.73%) |
Mar 14, 2013 | 12.09 | 12.11 | 11.99 | 12.02 | 1,132,356 | -0.07(-0.58%) |
Mar 13, 2013 | 12.14 | 12.15 | 12.07 | 12.09 | 1,260,088 | -0.16(-1.29%) |
Mar 12, 2013 | 12.47 | 12.47 | 12.20 | 12.24 | 626,574 | -0.29(-2.31%) |
Mar 11, 2013 | 12.60 | 12.60 | 12.50 | 12.53 | 649,993 | -0.18(-1.45%) |
Mar 08, 2013 | 12.85 | 12.90 | 12.63 | 12.72 | 928,248 | +0.24(+1.89%) |
Mar 07, 2013 | 12.47 | 12.56 | 12.42 | 12.48 | 483,953 | +0.09(+0.71%) |
Mar 06, 2013 | 12.45 | 12.51 | 12.38 | 12.39 | 508,569 | +0.06(+0.50%) |
Mar 05, 2013 | 12.27 | 12.40 | 12.26 | 12.33 | 365,358 | +0.18(+1.44%) |
Mar 04, 2013 | 12.20 | 12.21 | 12.11 | 12.16 | 795,706 | -0.34(-2.73%) |
Mar 01, 2013 | 12.52 | 12.53 | 12.39 | 12.50 | 862,313 | -0.25(-1.99%) |
Feb 28, 2013 | 12.63 | 12.91 | 12.61 | 12.75 | 1,488,492 | +0.30(+2.39%) |
Feb 27, 2013 | 12.37 | 12.47 | 12.35 | 12.45 | 1,138,274 | +0.02(+0.14%) |
Feb 26, 2013 | 12.48 | 12.50 | 12.33 | 12.44 | 842,871 | +0.02(+0.14%) |
Feb 25, 2013 | 12.66 | 12.67 | 12.42 | 12.42 | 514,881 | -0.25(-1.94%) |
Feb 22, 2013 | 12.64 | 12.73 | 12.61 | 12.66 | 646,316 | +0.07(+0.56%) |
Feb 21, 2013 | 12.63 | 12.67 | 12.52 | 12.59 | 1,106,492 | -0.26(-2.04%) |
Feb 20, 2013 | 12.88 | 12.94 | 12.76 | 12.86 | 1,364,150 | -0.07(-0.54%) |
Feb 19, 2013 | 12.95 | 13.01 | 12.91 | 12.93 | 826,067 | -0.04(-0.27%) |
Feb 15, 2013 | 12.98 | 13.04 | 12.94 | 12.96 | 958,489 | -0.04(-0.34%) |
Feb 14, 2013 | 13.05 | 13.06 | 12.94 | 13.01 | 755,748 | -0.19(-1.46%) |
Feb 13, 2013 | 13.25 | 13.31 | 13.20 | 13.20 | 410,471 | -0.04(-0.33%) |
Feb 12, 2013 | 13.27 | 13.31 | 13.22 | 13.24 | 470,180 | -0.03(-0.20%) |
Feb 11, 2013 | 13.26 | 13.34 | 13.26 | 13.27 | 292,730 | -0.04(-0.26%) |
Feb 08, 2013 | 13.24 | 13.34 | 13.21 | 13.30 | 1,459,350 | -0.28(-2.06%) |
Feb 07, 2013 | 13.77 | 13.79 | 13.58 | 13.58 | 877,306 | -0.36(-2.57%) |
Feb 06, 2013 | 13.93 | 13.96 | 13.90 | 13.94 | 340,221 | +0.02(+0.13%) |
Feb 04, 2013 | 14.13 | 14.14 | 13.90 | 13.93 | 644,697 | -0.30(-2.09%) |
Feb 01, 2013 | 14.15 | 14.22 | 14.07 | 14.22 | 848,704 | +0.23(+1.63%) |
Jan 31, 2013 | 13.96 | 14.04 | 13.95 | 14.00 | 734,101 | +0.18(+1.33%) |
Jan 30, 2013 | 13.79 | 13.93 | 13.74 | 13.81 | 737,130 | +0.08(+0.57%) |
Jan 29, 2013 | 13.65 | 13.77 | 13.62 | 13.73 | 340,412 | +0.09(+0.64%) |
Jan 28, 2013 | 13.70 | 13.77 | 13.62 | 13.65 | 567,736 | -0.03(-0.19%) |
Jan 25, 2013 | 13.85 | 13.85 | 13.61 | 13.67 | 657,535 | -0.32(-2.25%) |
Jan 24, 2013 | 14.36 | 14.40 | 13.92 | 13.99 | 2,649,105 | -0.68(-4.65%) |
Jan 23, 2013 | 14.70 | 14.78 | 14.63 | 14.67 | 527,328 | +0.02(+0.12%) |
Jan 22, 2013 | 14.63 | 14.69 | 14.61 | 14.65 | 542,839 | -0.06(-0.42%) |
Jan 18, 2013 | 14.69 | 14.87 | 14.68 | 14.71 | 1,226,312 | -0.11(-0.71%) |
Jan 17, 2013 | 14.70 | 14.88 | 14.70 | 14.82 | 792,477 | +0.11(+0.77%) |
Jan 16, 2013 | 14.56 | 14.71 | 14.55 | 14.70 | 682,198 | +0.02(+0.12%) |
Jan 15, 2013 | 14.63 | 14.71 | 14.57 | 14.69 | 983,162 | -0.35(-2.33%) |
Jan 14, 2013 | 14.94 | 15.08 | 14.91 | 15.04 | 490,913 | +0.17(+1.12%) |
Jan 11, 2013 | 14.80 | 14.89 | 14.77 | 14.87 | 1,467,646 | -0.36(-2.36%) |
Jan 10, 2013 | 15.09 | 15.26 | 15.09 | 15.23 | 889,113 | +0.31(+2.11%) |
Jan 09, 2013 | 14.76 | 14.95 | 14.76 | 14.91 | 1,159,055 | +0.54(+3.78%) |
Jan 08, 2013 | 14.39 | 14.42 | 14.28 | 14.37 | 1,169,475 | -0.10(-0.73%) |
Jan 07, 2013 | 14.32 | 14.50 | 14.29 | 14.48 | 1,424,935 | +0.03(+0.18%) |
Jan 04, 2013 | 14.41 | 14.45 | 14.32 | 14.45 | 268,233 | -0.06(-0.42%) |
Jan 03, 2013 | 14.54 | 14.60 | 14.42 | 14.51 | 477,648 | -0.04(-0.24%) |