Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.93 | 14.05 | 13.56 | 13.68 | 1,103,305 | -0.30(-2.17%) |
Mar 27, 2013 | 14.11 | 14.35 | 13.90 | 13.99 | 732,508 | -0.20(-1.38%) |
Mar 26, 2013 | 14.23 | 14.32 | 13.87 | 14.18 | 541,668 | -0.02(-0.11%) |
Mar 25, 2013 | 14.59 | 14.64 | 14.16 | 14.20 | 903,566 | -0.22(-1.53%) |
Mar 22, 2013 | 14.54 | 14.56 | 14.06 | 14.42 | 691,052 | +0.09(+0.60%) |
Mar 21, 2013 | 14.39 | 14.66 | 14.31 | 14.33 | 521,778 | -0.16(-1.13%) |
Mar 20, 2013 | 14.73 | 14.82 | 14.06 | 14.50 | 1,071,664 | -0.16(-1.10%) |
Mar 19, 2013 | 14.94 | 15.08 | 14.34 | 14.66 | 605,315 | -0.30(-1.98%) |
Mar 18, 2013 | 15.07 | 15.18 | 14.87 | 14.95 | 640,306 | -0.28(-1.86%) |
Mar 15, 2013 | 15.31 | 15.31 | 15.07 | 15.24 | 400,589 | -0.06(-0.41%) |
Mar 14, 2013 | 15.21 | 15.37 | 15.21 | 15.30 | 251,058 | +0.09(+0.61%) |
Mar 13, 2013 | 15.35 | 15.38 | 15.19 | 15.21 | 190,724 | -0.17(-1.09%) |
Mar 12, 2013 | 15.41 | 15.41 | 15.26 | 15.38 | 187,493 | +0.01(+0.08%) |
Mar 11, 2013 | 15.55 | 15.55 | 15.26 | 15.36 | 375,621 | +0.10(+0.66%) |
Mar 08, 2013 | 15.53 | 15.54 | 15.26 | 15.26 | 563,545 | -0.06(-0.38%) |
Mar 07, 2013 | 15.56 | 15.56 | 15.31 | 15.32 | 843,893 | +0.01(+0.07%) |
Mar 06, 2013 | 15.66 | 15.67 | 15.14 | 15.31 | 443,877 | -0.16(-1.04%) |
Mar 05, 2013 | 15.69 | 15.69 | 15.31 | 15.47 | 838,822 | +0.06(+0.41%) |
Mar 04, 2013 | 15.19 | 15.65 | 15.09 | 15.41 | 1,463,139 | +0.33(+2.21%) |
Mar 01, 2013 | 15.82 | 15.82 | 15.06 | 15.07 | 8,343,561 | -2.87(-16.00%) |
Feb 28, 2013 | 18.18 | 18.46 | 17.89 | 17.95 | 238,888 | -0.19(-1.05%) |
Feb 27, 2013 | 18.45 | 18.58 | 18.10 | 18.14 | 153,140 | -0.48(-2.56%) |
Feb 26, 2013 | 17.48 | 18.61 | 17.48 | 18.61 | 499,036 | +1.46(+8.52%) |
Feb 22, 2013 | 17.64 | 18.06 | 16.82 | 17.15 | 402,182 | -0.54(-3.08%) |
Feb 21, 2013 | 16.73 | 17.77 | 15.95 | 17.70 | 442,451 | +0.91(+5.44%) |
Feb 20, 2013 | 16.99 | 17.78 | 16.42 | 16.78 | 469,208 | -1.05(-5.88%) |
Feb 19, 2013 | 19.21 | 20.07 | 17.57 | 17.83 | 886,313 | -2.50(-12.29%) |
Feb 15, 2013 | 22.59 | 22.78 | 18.97 | 20.33 | 1,155,476 | -1.55(-7.07%) |
Feb 14, 2013 | 20.19 | 22.09 | 20.08 | 21.88 | 653,300 | +2.08(+10.53%) |
Feb 13, 2013 | 18.54 | 19.83 | 18.29 | 19.79 | 648,393 | +1.67(+9.23%) |
Feb 12, 2013 | 17.57 | 18.83 | 17.52 | 18.12 | 584,808 | +0.83(+4.81%) |
Feb 11, 2013 | 15.31 | 17.52 | 15.31 | 17.29 | 609,602 | +2.24(+14.90%) |
Feb 08, 2013 | 15.36 | 15.41 | 14.81 | 15.05 | 88,082 | -0.38(-2.46%) |
Feb 07, 2013 | 15.61 | 15.78 | 15.19 | 15.43 | 53,450 | -0.29(-1.82%) |
Feb 06, 2013 | 15.73 | 15.80 | 15.46 | 15.71 | 67,559 | +0.15(+0.95%) |
Feb 04, 2013 | 15.74 | 15.94 | 15.44 | 15.57 | 73,044 | -0.10(-0.61%) |
Feb 01, 2013 | 15.10 | 15.71 | 15.10 | 15.66 | 59,122 | +0.63(+4.19%) |
Jan 31, 2013 | 15.65 | 15.76 | 14.81 | 15.03 | 75,578 | -0.50(-3.22%) |
Jan 30, 2013 | 15.57 | 15.75 | 13.98 | 15.53 | 222,345 | -0.23(-1.43%) |
Jan 29, 2013 | 15.97 | 16.36 | 15.63 | 15.76 | 266,964 | -0.24(-1.48%) |
Jan 28, 2013 | 16.04 | 16.04 | 15.74 | 15.99 | 128,379 | +0.15(+0.97%) |
Jan 25, 2013 | 16.04 | 16.04 | 15.69 | 15.84 | 153,001 | +0.03(+0.16%) |
Jan 24, 2013 | 15.22 | 16.01 | 15.22 | 15.82 | 235,900 | +0.75(+5.00%) |
Jan 23, 2013 | 15.00 | 15.11 | 14.79 | 15.06 | 100,104 | +0.23(+1.54%) |
Jan 22, 2013 | 14.72 | 14.94 | 14.57 | 14.83 | 101,367 | +0.33(+2.25%) |
Jan 18, 2013 | 14.85 | 14.86 | 14.42 | 14.51 | 157,817 | -0.18(-1.21%) |
Jan 17, 2013 | 15.04 | 15.30 | 14.63 | 14.69 | 133,159 | -0.25(-1.66%) |
Jan 16, 2013 | 14.15 | 15.28 | 14.11 | 14.93 | 225,109 | +0.78(+5.53%) |
Jan 15, 2013 | 13.93 | 14.30 | 13.74 | 14.15 | 163,322 | +0.31(+2.23%) |
Jan 14, 2013 | 13.58 | 14.00 | 13.37 | 13.84 | 94,702 | +0.43(+3.18%) |
Jan 11, 2013 | 13.03 | 13.74 | 13.03 | 13.42 | 93,758 | +0.54(+4.17%) |
Jan 10, 2013 | 13.92 | 13.93 | 12.80 | 12.88 | 165,991 | -1.04(-7.47%) |
Jan 09, 2013 | 13.69 | 13.95 | 13.56 | 13.92 | 204,252 | +0.36(+2.67%) |
Jan 08, 2013 | 13.08 | 13.64 | 13.05 | 13.56 | 173,854 | +0.64(+4.94%) |
Jan 07, 2013 | 12.88 | 12.99 | 12.61 | 12.92 | 134,525 | +0.18(+1.42%) |
Jan 04, 2013 | 12.14 | 12.90 | 12.14 | 12.74 | 144,699 | +0.71(+5.91%) |
Jan 03, 2013 | 12.14 | 12.21 | 11.95 | 12.03 | 100,000 | +0.03(+0.23%) |