Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.76 | 13.89 | 13.68 | 13.81 | 640,954 | +0.06(+0.41%) |
Mar 27, 2013 | 13.72 | 13.77 | 13.53 | 13.75 | 413,504 | +0.04(+0.33%) |
Mar 26, 2013 | 13.57 | 13.72 | 13.54 | 13.71 | 326,502 | +0.17(+1.28%) |
Mar 25, 2013 | 13.65 | 13.69 | 13.48 | 13.53 | 306,365 | -0.03(-0.25%) |
Mar 22, 2013 | 13.60 | 13.64 | 13.52 | 13.57 | 340,407 | +0.01(+0.04%) |
Mar 21, 2013 | 13.66 | 13.68 | 13.49 | 13.56 | 449,947 | -0.08(-0.61%) |
Mar 20, 2013 | 13.62 | 13.67 | 13.58 | 13.65 | 214,271 | +0.09(+0.70%) |
Mar 19, 2013 | 13.39 | 13.59 | 13.39 | 13.55 | 291,378 | +0.12(+0.87%) |
Mar 18, 2013 | 13.56 | 13.70 | 13.42 | 13.43 | 515,222 | -0.20(-1.47%) |
Mar 15, 2013 | 13.62 | 13.73 | 13.57 | 13.63 | 545,347 | +0.07(+0.49%) |
Mar 14, 2013 | 13.42 | 13.63 | 13.41 | 13.57 | 324,726 | +0.15(+1.08%) |
Mar 13, 2013 | 13.51 | 13.56 | 13.40 | 13.42 | 415,053 | -0.05(-0.34%) |
Mar 12, 2013 | 13.28 | 13.47 | 13.24 | 13.47 | 320,504 | +0.18(+1.34%) |
Mar 11, 2013 | 13.23 | 13.29 | 13.15 | 13.29 | 205,615 | +0.06(+0.42%) |
Mar 08, 2013 | 13.23 | 13.24 | 13.15 | 13.24 | 219,375 | +0.06(+0.46%) |
Mar 07, 2013 | 13.36 | 13.37 | 13.12 | 13.17 | 368,296 | -0.14(-1.08%) |
Mar 06, 2013 | 13.42 | 13.43 | 13.21 | 13.32 | 361,296 | -0.07(-0.50%) |
Mar 05, 2013 | 13.33 | 13.45 | 13.28 | 13.39 | 317,299 | +0.11(+0.84%) |
Mar 04, 2013 | 13.18 | 13.30 | 13.09 | 13.27 | 750,593 | +0.06(+0.42%) |
Mar 01, 2013 | 13.26 | 13.27 | 13.07 | 13.22 | 463,913 | -0.04(-0.33%) |
Feb 28, 2013 | 13.17 | 13.30 | 13.14 | 13.26 | 433,483 | -0.03(-0.21%) |
Feb 27, 2013 | 13.04 | 13.31 | 13.04 | 13.29 | 674,112 | +0.22(+1.66%) |
Feb 26, 2013 | 13.02 | 13.07 | 12.82 | 13.07 | 628,502 | +0.12(+0.94%) |
Feb 25, 2013 | 13.25 | 13.31 | 12.95 | 12.95 | 594,636 | -0.31(-2.30%) |
Feb 22, 2013 | 13.11 | 13.27 | 12.98 | 13.26 | 920,320 | +0.22(+1.70%) |
Feb 21, 2013 | 13.15 | 13.30 | 13.02 | 13.04 | 617,725 | -0.11(-0.80%) |
Feb 20, 2013 | 13.29 | 13.34 | 13.14 | 13.14 | 495,033 | -0.21(-1.58%) |
Feb 19, 2013 | 13.09 | 13.37 | 13.07 | 13.35 | 398,943 | +0.23(+1.78%) |
Feb 15, 2013 | 13.00 | 13.16 | 12.94 | 13.12 | 360,856 | +0.03(+0.21%) |
Feb 14, 2013 | 13.02 | 13.16 | 13.00 | 13.09 | 266,907 | +0.08(+0.60%) |
Feb 13, 2013 | 13.12 | 13.25 | 13.01 | 13.01 | 286,112 | -0.14(-1.07%) |
Feb 12, 2013 | 13.00 | 13.19 | 12.99 | 13.15 | 536,894 | +0.14(+1.06%) |
Feb 11, 2013 | 12.96 | 13.02 | 12.89 | 13.02 | 328,055 | +0.02(+0.13%) |
Feb 08, 2013 | 12.99 | 13.08 | 12.89 | 13.00 | 291,851 | -0.02(-0.13%) |
Feb 07, 2013 | 13.00 | 13.13 | 12.89 | 13.02 | 337,404 | -0.01(-0.08%) |
Feb 06, 2013 | 12.86 | 13.06 | 12.85 | 13.03 | 327,155 | +0.16(+1.24%) |
Feb 04, 2013 | 12.86 | 12.98 | 12.82 | 12.87 | 280,636 | -0.10(-0.76%) |
Feb 01, 2013 | 12.90 | 13.02 | 12.79 | 12.97 | 519,923 | +0.07(+0.51%) |
Jan 31, 2013 | 12.95 | 12.97 | 12.85 | 12.90 | 493,465 | -0.06(-0.47%) |
Jan 30, 2013 | 12.98 | 13.01 | 12.87 | 12.96 | 572,541 | -0.14(-1.09%) |
Jan 29, 2013 | 12.98 | 13.11 | 12.95 | 13.11 | 390,501 | +0.13(+0.98%) |
Jan 28, 2013 | 12.86 | 13.00 | 12.77 | 12.98 | 351,126 | +0.09(+0.73%) |
Jan 25, 2013 | 12.99 | 13.02 | 12.86 | 12.89 | 478,577 | -0.17(-1.27%) |
Jan 24, 2013 | 13.06 | 13.09 | 13.01 | 13.05 | 285,425 | -0.05(-0.38%) |
Jan 23, 2013 | 13.27 | 13.31 | 13.06 | 13.10 | 458,637 | -0.21(-1.57%) |
Jan 22, 2013 | 13.08 | 13.32 | 13.06 | 13.31 | 427,144 | +0.25(+1.90%) |
Jan 18, 2013 | 12.91 | 13.13 | 12.90 | 13.06 | 462,847 | +0.08(+0.59%) |
Jan 17, 2013 | 12.97 | 13.01 | 12.84 | 12.98 | 337,536 | +0.03(+0.25%) |
Jan 16, 2013 | 12.80 | 12.99 | 12.74 | 12.95 | 245,531 | +0.10(+0.77%) |
Jan 15, 2013 | 12.83 | 12.88 | 12.76 | 12.85 | 414,043 | +0.01(+0.04%) |
Jan 14, 2013 | 12.85 | 12.86 | 12.79 | 12.85 | 227,634 | +0.03(+0.21%) |
Jan 11, 2013 | 12.89 | 12.96 | 12.78 | 12.82 | 394,761 | +0.02(+0.14%) |
Jan 10, 2013 | 12.48 | 12.83 | 12.15 | 12.80 | 950,310 | +0.21(+1.65%) |
Jan 09, 2013 | 12.55 | 12.63 | 12.42 | 12.59 | 805,348 | +0.10(+0.83%) |
Jan 08, 2013 | 12.54 | 12.60 | 12.34 | 12.49 | 252,927 | -0.08(-0.61%) |
Jan 07, 2013 | 12.66 | 12.71 | 12.43 | 12.57 | 277,111 | -0.09(-0.73%) |
Jan 04, 2013 | 12.74 | 12.88 | 12.62 | 12.66 | 208,898 | -0.09(-0.69%) |
Jan 03, 2013 | 12.62 | 12.76 | 12.53 | 12.75 | 369,767 | +0.14(+1.08%) |