Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.89 | 13.89 | 13.65 | 13.75 | 185,820 | -0.13(-0.94%) |
Mar 27, 2013 | 14.01 | 14.02 | 13.73 | 13.88 | 208,320 | -0.17(-1.21%) |
Mar 26, 2013 | 13.82 | 14.09 | 13.82 | 14.05 | 231,285 | +0.28(+2.03%) |
Mar 25, 2013 | 13.52 | 13.79 | 13.50 | 13.77 | 324,271 | +0.22(+1.62%) |
Mar 22, 2013 | 14.78 | 14.79 | 13.14 | 13.55 | 1,319,743 | -1.21(-8.20%) |
Mar 21, 2013 | 15.04 | 15.07 | 14.65 | 14.76 | 171,645 | -0.31(-2.06%) |
Mar 20, 2013 | 14.97 | 15.09 | 14.89 | 15.07 | 145,181 | +0.21(+1.41%) |
Mar 19, 2013 | 15.08 | 15.15 | 14.63 | 14.86 | 151,229 | -0.21(-1.39%) |
Mar 18, 2013 | 14.69 | 15.19 | 14.57 | 15.07 | 379,200 | +0.24(+1.62%) |
Mar 15, 2013 | 15.55 | 15.63 | 14.67 | 14.83 | 477,018 | -0.69(-4.45%) |
Mar 14, 2013 | 15.00 | 15.88 | 14.94 | 15.52 | 537,052 | +0.56(+3.74%) |
Mar 13, 2013 | 14.97 | 15.13 | 14.87 | 14.96 | 147,375 | +0.00(+0.00%) |
Mar 12, 2013 | 14.95 | 15.20 | 14.92 | 14.96 | 259,808 | -0.01(-0.07%) |
Mar 11, 2013 | 14.95 | 15.08 | 14.82 | 14.97 | 150,484 | -0.03(-0.20%) |
Mar 08, 2013 | 15.11 | 15.23 | 14.85 | 15.00 | 247,343 | +0.02(+0.13%) |
Mar 07, 2013 | 15.24 | 15.25 | 14.82 | 14.98 | 250,578 | -0.22(-1.45%) |
Mar 06, 2013 | 14.98 | 15.32 | 14.93 | 15.20 | 349,123 | +0.25(+1.67%) |
Mar 05, 2013 | 15.36 | 15.41 | 14.62 | 14.95 | 429,767 | -0.31(-2.03%) |
Mar 04, 2013 | 15.13 | 15.31 | 15.04 | 15.26 | 272,411 | +0.05(+0.33%) |
Mar 01, 2013 | 14.96 | 15.36 | 14.79 | 15.21 | 548,215 | +0.16(+1.06%) |
Feb 28, 2013 | 14.95 | 15.28 | 14.83 | 15.05 | 373,492 | +0.06(+0.40%) |
Feb 27, 2013 | 15.13 | 15.20 | 14.95 | 14.99 | 345,082 | -0.15(-0.99%) |
Feb 26, 2013 | 14.88 | 15.29 | 14.77 | 15.14 | 619,681 | -0.05(-0.33%) |
Feb 22, 2013 | 14.83 | 15.19 | 14.82 | 15.19 | 306,084 | +0.47(+3.19%) |
Feb 21, 2013 | 15.36 | 15.40 | 14.46 | 14.72 | 678,762 | -0.67(-4.35%) |
Feb 20, 2013 | 15.90 | 15.96 | 15.37 | 15.39 | 395,837 | -0.54(-3.39%) |
Feb 19, 2013 | 15.31 | 15.99 | 15.25 | 15.93 | 738,710 | +0.55(+3.58%) |
Feb 15, 2013 | 15.24 | 15.52 | 15.05 | 15.38 | 928,806 | +0.03(+0.20%) |
Feb 14, 2013 | 15.21 | 15.53 | 15.06 | 15.35 | 576,532 | +0.07(+0.46%) |
Feb 13, 2013 | 15.06 | 15.38 | 14.96 | 15.28 | 564,560 | +0.25(+1.66%) |
Feb 12, 2013 | 15.05 | 15.29 | 14.93 | 15.03 | 360,996 | +0.03(+0.20%) |
Feb 11, 2013 | 15.18 | 15.33 | 14.91 | 15.00 | 428,489 | -0.20(-1.32%) |
Feb 08, 2013 | 14.94 | 15.48 | 14.92 | 15.20 | 582,201 | +0.29(+1.95%) |
Feb 07, 2013 | 14.92 | 15.20 | 14.65 | 14.91 | 669,046 | -0.07(-0.47%) |
Feb 06, 2013 | 15.00 | 15.20 | 14.70 | 14.98 | 511,950 | +0.54(+3.70%) |
Feb 04, 2013 | 14.30 | 14.89 | 14.05 | 14.45 | 833,433 | -0.08(-0.58%) |
Feb 01, 2013 | 14.36 | 15.19 | 14.11 | 14.53 | 832,081 | -0.01(-0.07%) |
Jan 31, 2013 | 13.15 | 15.00 | 13.08 | 14.54 | 1,636,183 | +1.71(+13.33%) |
Jan 30, 2013 | 13.40 | 13.69 | 12.68 | 12.83 | 789,600 | -0.53(-3.97%) |
Jan 29, 2013 | 13.19 | 13.41 | 13.09 | 13.36 | 528,595 | +0.28(+2.14%) |
Jan 28, 2013 | 13.02 | 13.35 | 12.66 | 13.08 | 601,003 | +0.10(+0.77%) |
Jan 25, 2013 | 12.51 | 13.28 | 12.51 | 12.98 | 1,406,544 | +1.00(+8.35%) |
Jan 24, 2013 | 11.84 | 12.12 | 11.70 | 11.98 | 314,069 | +0.05(+0.42%) |
Jan 23, 2013 | 12.06 | 12.30 | 11.80 | 11.93 | 426,374 | -0.09(-0.75%) |
Jan 22, 2013 | 11.89 | 12.04 | 11.77 | 12.02 | 505,049 | +0.20(+1.69%) |
Jan 18, 2013 | 11.80 | 12.02 | 11.65 | 11.82 | 608,560 | +0.05(+0.42%) |
Jan 17, 2013 | 11.45 | 11.88 | 11.45 | 11.77 | 730,061 | +0.34(+2.97%) |
Jan 16, 2013 | 10.84 | 11.81 | 10.78 | 11.43 | 597,540 | +0.56(+5.15%) |
Jan 15, 2013 | 10.43 | 10.88 | 10.01 | 10.87 | 423,129 | +0.34(+3.23%) |
Jan 14, 2013 | 10.55 | 10.65 | 10.31 | 10.53 | 133,085 | -0.07(-0.66%) |
Jan 11, 2013 | 10.37 | 10.65 | 10.37 | 10.60 | 298,278 | +0.22(+2.12%) |
Jan 10, 2013 | 10.53 | 10.72 | 10.20 | 10.38 | 206,463 | +0.23(+2.27%) |
Jan 09, 2013 | 9.990 | 10.23 | 9.820 | 10.15 | 120,845 | +0.20(+2.01%) |
Jan 08, 2013 | 10.09 | 10.16 | 9.770 | 9.950 | 194,384 | -0.14(-1.39%) |
Jan 07, 2013 | 10.23 | 10.38 | 9.850 | 10.09 | 281,199 | -0.23(-2.22%) |
Jan 04, 2013 | 10.34 | 10.57 | 10.22 | 10.32 | 230,011 | -0.00(-0.01%) |
Jan 03, 2013 | 10.48 | 10.60 | 10.20 | 10.32 | 188,235 | -0.15(-1.43%) |