Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.61 | 14.81 | 14.41 | 14.57 | 201,456 | +0.13(+0.93%) |
Mar 27, 2013 | 14.57 | 14.77 | 14.41 | 14.44 | 75,406 | -0.10(-0.69%) |
Mar 26, 2013 | 14.17 | 14.67 | 14.07 | 14.54 | 95,783 | +0.37(+2.60%) |
Mar 25, 2013 | 14.24 | 14.37 | 13.87 | 14.17 | 76,309 | +0.20(+1.44%) |
Mar 22, 2013 | 13.40 | 14.16 | 13.32 | 13.97 | 157,408 | +0.67(+5.04%) |
Mar 21, 2013 | 12.73 | 13.40 | 12.56 | 13.30 | 105,496 | +0.50(+3.93%) |
Mar 20, 2013 | 13.07 | 13.23 | 12.70 | 12.80 | 80,902 | -0.13(-1.04%) |
Mar 19, 2013 | 13.40 | 13.43 | 12.80 | 12.93 | 54,042 | -0.37(-2.77%) |
Mar 18, 2013 | 13.40 | 13.66 | 13.30 | 13.30 | 48,369 | +0.07(+0.51%) |
Mar 15, 2013 | 13.40 | 13.47 | 13.03 | 13.23 | 147,514 | -0.23(-1.74%) |
Mar 14, 2013 | 13.47 | 13.63 | 13.30 | 13.47 | 24,592 | +0.00(+0.00%) |
Mar 13, 2013 | 13.80 | 13.84 | 13.33 | 13.47 | 28,739 | -0.37(-2.66%) |
Mar 12, 2013 | 13.74 | 13.87 | 13.67 | 13.84 | 65,877 | +0.13(+0.98%) |
Mar 11, 2013 | 13.90 | 13.97 | 13.53 | 13.70 | 110,298 | -0.10(-0.73%) |
Mar 08, 2013 | 12.86 | 13.84 | 12.83 | 13.80 | 91,405 | +0.97(+7.57%) |
Mar 07, 2013 | 13.03 | 13.10 | 12.80 | 12.83 | 46,624 | -0.13(-1.03%) |
Mar 06, 2013 | 12.90 | 13.10 | 12.80 | 12.96 | 45,781 | +0.10(+0.78%) |
Mar 05, 2013 | 12.29 | 12.90 | 12.29 | 12.86 | 50,680 | +0.67(+5.49%) |
Mar 04, 2013 | 12.36 | 12.60 | 12.09 | 12.19 | 40,117 | -0.23(-1.89%) |
Mar 01, 2013 | 12.40 | 12.66 | 12.36 | 12.43 | 27,023 | -0.07(-0.54%) |
Feb 28, 2013 | 12.23 | 12.56 | 12.23 | 12.50 | 28,282 | +0.07(+0.54%) |
Feb 27, 2013 | 12.50 | 12.62 | 12.09 | 12.43 | 39,666 | -0.03(-0.27%) |
Feb 26, 2013 | 12.70 | 12.70 | 12.23 | 12.46 | 61,134 | -0.20(-1.59%) |
Feb 25, 2013 | 12.83 | 13.00 | 12.66 | 12.66 | 31,642 | -0.17(-1.31%) |
Feb 22, 2013 | 13.10 | 13.23 | 12.66 | 12.83 | 59,572 | -0.20(-1.54%) |
Feb 21, 2013 | 13.37 | 13.40 | 13.00 | 13.03 | 68,231 | -0.34(-2.51%) |
Feb 20, 2013 | 13.30 | 13.90 | 13.27 | 13.37 | 64,513 | -0.03(-0.25%) |
Feb 19, 2013 | 13.33 | 13.47 | 13.27 | 13.40 | 21,105 | +0.03(+0.25%) |
Feb 15, 2013 | 13.47 | 13.57 | 13.27 | 13.37 | 23,807 | -0.07(-0.50%) |
Feb 14, 2013 | 13.53 | 13.74 | 13.43 | 13.43 | 31,524 | -0.23(-1.72%) |
Feb 13, 2013 | 13.77 | 13.77 | 13.52 | 13.67 | 29,617 | +0.07(+0.49%) |
Feb 12, 2013 | 13.27 | 13.60 | 13.17 | 13.60 | 39,912 | +0.47(+3.57%) |
Feb 11, 2013 | 13.37 | 13.40 | 12.96 | 13.13 | 60,512 | -0.20(-1.51%) |
Feb 08, 2013 | 13.37 | 13.40 | 13.20 | 13.33 | 25,151 | -0.03(-0.25%) |
Feb 07, 2013 | 13.37 | 13.53 | 13.18 | 13.37 | 43,676 | -0.13(-0.99%) |
Feb 06, 2013 | 13.23 | 13.50 | 13.13 | 13.50 | 34,258 | -0.37(-2.66%) |
Feb 04, 2013 | 14.24 | 14.41 | 13.80 | 13.87 | 70,600 | -0.33(-2.36%) |
Feb 01, 2013 | 14.14 | 14.30 | 14.04 | 14.20 | 43,588 | +0.07(+0.47%) |
Jan 31, 2013 | 14.00 | 14.30 | 14.00 | 14.14 | 33,231 | +0.00(+0.00%) |
Jan 30, 2013 | 14.24 | 14.51 | 14.07 | 14.14 | 87,737 | +0.00(+0.00%) |
Jan 29, 2013 | 14.37 | 14.53 | 14.07 | 14.14 | 61,405 | -0.13(-0.94%) |
Jan 28, 2013 | 14.30 | 14.64 | 14.20 | 14.27 | 91,286 | +0.13(+0.95%) |
Jan 25, 2013 | 13.80 | 15.01 | 13.70 | 14.14 | 85,185 | +0.57(+4.20%) |
Jan 24, 2013 | 13.77 | 13.97 | 13.57 | 13.57 | 55,274 | -0.27(-1.94%) |
Jan 23, 2013 | 13.74 | 13.94 | 13.63 | 13.84 | 49,981 | +0.17(+1.23%) |
Jan 22, 2013 | 13.74 | 14.00 | 13.63 | 13.67 | 92,785 | +0.00(+0.00%) |
Jan 18, 2013 | 13.63 | 13.87 | 13.53 | 13.67 | 60,262 | +0.00(+0.00%) |
Jan 17, 2013 | 13.74 | 13.87 | 13.60 | 13.67 | 26,877 | +0.00(+0.00%) |
Jan 16, 2013 | 13.60 | 13.84 | 13.57 | 13.67 | 37,448 | +0.00(+0.00%) |
Jan 15, 2013 | 13.84 | 13.94 | 13.63 | 13.67 | 33,580 | -0.17(-1.21%) |
Jan 14, 2013 | 13.87 | 14.04 | 13.74 | 13.84 | 44,412 | +0.07(+0.49%) |
Jan 11, 2013 | 14.00 | 14.30 | 13.77 | 13.77 | 42,578 | -0.30(-2.14%) |
Jan 10, 2013 | 14.27 | 14.44 | 13.90 | 14.07 | 85,943 | -0.07(-0.47%) |
Jan 09, 2013 | 14.04 | 14.34 | 13.94 | 14.14 | 47,093 | +0.10(+0.72%) |
Jan 08, 2013 | 14.51 | 14.51 | 13.84 | 14.04 | 68,712 | -0.40(-2.78%) |
Jan 07, 2013 | 13.74 | 14.47 | 13.63 | 14.44 | 165,249 | +0.80(+5.90%) |
Jan 04, 2013 | 12.96 | 13.67 | 12.90 | 13.63 | 124,519 | +0.77(+5.99%) |
Jan 03, 2013 | 12.46 | 12.86 | 12.29 | 12.86 | 70,203 | +0.44(+3.50%) |