Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.12 | 14.24 | 13.93 | 14.14 | 348,093 | +0.05(+0.39%) |
Mar 27, 2013 | 13.91 | 14.12 | 13.63 | 14.08 | 843,662 | +0.16(+1.13%) |
Mar 26, 2013 | 14.31 | 14.36 | 13.82 | 13.93 | 762,182 | -0.29(-2.04%) |
Mar 25, 2013 | 13.46 | 14.47 | 13.42 | 14.22 | 1,040,596 | +0.80(+5.97%) |
Mar 22, 2013 | 13.42 | 13.58 | 13.06 | 13.42 | 313,713 | -0.09(-0.64%) |
Mar 21, 2013 | 13.50 | 13.63 | 13.31 | 13.50 | 175,034 | -0.09(-0.64%) |
Mar 20, 2013 | 13.35 | 13.63 | 13.34 | 13.59 | 247,012 | +0.27(+2.06%) |
Mar 19, 2013 | 13.49 | 13.71 | 13.24 | 13.31 | 237,829 | -0.13(-0.93%) |
Mar 18, 2013 | 13.24 | 13.49 | 12.73 | 13.44 | 442,626 | -0.05(-0.35%) |
Mar 15, 2013 | 13.57 | 13.68 | 13.38 | 13.49 | 504,032 | +0.07(+0.53%) |
Mar 14, 2013 | 13.27 | 13.47 | 13.11 | 13.42 | 273,175 | +0.20(+1.49%) |
Mar 13, 2013 | 13.33 | 13.42 | 13.08 | 13.22 | 184,290 | -0.09(-0.65%) |
Mar 12, 2013 | 13.56 | 13.63 | 13.13 | 13.31 | 353,073 | -0.24(-1.74%) |
Mar 11, 2013 | 13.40 | 13.74 | 13.40 | 13.54 | 549,467 | +0.20(+1.47%) |
Mar 08, 2013 | 13.35 | 13.55 | 13.29 | 13.35 | 395,805 | +0.06(+0.47%) |
Mar 07, 2013 | 12.56 | 13.70 | 12.43 | 13.28 | 921,103 | +0.57(+4.45%) |
Mar 06, 2013 | 12.80 | 12.95 | 12.63 | 12.72 | 797,656 | +0.05(+0.37%) |
Mar 05, 2013 | 12.43 | 12.89 | 12.36 | 12.67 | 513,378 | +0.31(+2.54%) |
Mar 04, 2013 | 12.10 | 12.52 | 12.07 | 12.36 | 460,473 | +0.28(+2.34%) |
Mar 01, 2013 | 11.63 | 12.16 | 11.46 | 12.07 | 563,984 | +0.40(+3.43%) |
Feb 28, 2013 | 11.71 | 11.84 | 11.52 | 11.67 | 239,332 | +0.02(+0.20%) |
Feb 27, 2013 | 11.45 | 11.81 | 11.41 | 11.65 | 250,784 | +0.22(+1.92%) |
Feb 26, 2013 | 11.37 | 11.58 | 11.11 | 11.43 | 515,230 | +0.09(+0.83%) |
Feb 25, 2013 | 11.31 | 11.48 | 11.16 | 11.33 | 469,103 | +0.13(+1.19%) |
Feb 22, 2013 | 11.34 | 11.44 | 11.19 | 11.20 | 406,169 | -0.03(-0.28%) |
Feb 21, 2013 | 11.52 | 11.61 | 11.15 | 11.23 | 475,597 | -0.28(-2.46%) |
Feb 20, 2013 | 11.86 | 12.06 | 11.45 | 11.52 | 509,881 | -0.35(-2.91%) |
Feb 19, 2013 | 11.70 | 11.93 | 11.54 | 11.86 | 202,931 | +0.17(+1.48%) |
Feb 15, 2013 | 12.03 | 12.09 | 11.66 | 11.69 | 258,694 | -0.31(-2.55%) |
Feb 14, 2013 | 11.72 | 12.04 | 11.72 | 11.99 | 430,635 | +0.28(+2.41%) |
Feb 13, 2013 | 11.36 | 11.78 | 11.31 | 11.71 | 959,704 | +0.35(+3.04%) |
Feb 12, 2013 | 10.94 | 11.53 | 10.85 | 11.37 | 711,520 | +0.45(+4.14%) |
Feb 11, 2013 | 11.02 | 11.03 | 10.79 | 10.91 | 338,441 | -0.11(-0.99%) |
Feb 08, 2013 | 10.85 | 11.05 | 10.85 | 11.02 | 383,657 | +0.19(+1.72%) |
Feb 07, 2013 | 11.02 | 11.02 | 10.54 | 10.84 | 2,836,862 | -0.98(-8.31%) |
Feb 06, 2013 | 11.59 | 11.84 | 11.48 | 11.82 | 514,516 | +0.62(+5.57%) |
Feb 04, 2013 | 11.37 | 11.46 | 11.13 | 11.19 | 160,524 | -0.22(-1.91%) |
Feb 01, 2013 | 11.23 | 11.43 | 11.23 | 11.41 | 424,348 | +0.21(+1.88%) |
Jan 31, 2013 | 11.10 | 11.26 | 11.02 | 11.20 | 210,586 | +0.11(+0.98%) |
Jan 30, 2013 | 11.12 | 11.27 | 11.04 | 11.09 | 243,357 | -0.09(-0.77%) |
Jan 29, 2013 | 11.18 | 11.28 | 11.02 | 11.18 | 239,632 | -0.04(-0.35%) |
Jan 28, 2013 | 11.00 | 11.26 | 10.94 | 11.22 | 394,198 | +0.28(+2.56%) |
Jan 25, 2013 | 10.56 | 11.01 | 10.40 | 10.94 | 540,092 | +0.50(+4.78%) |
Jan 24, 2013 | 10.01 | 10.44 | 9.528 | 10.44 | 462,030 | +0.42(+4.20%) |
Jan 23, 2013 | 10.03 | 10.14 | 9.972 | 10.02 | 542,264 | +0.02(+0.23%) |
Jan 22, 2013 | 10.10 | 10.10 | 9.839 | 9.995 | 298,619 | -0.10(-1.00%) |
Jan 18, 2013 | 10.17 | 10.17 | 10.04 | 10.10 | 249,283 | -0.01(-0.08%) |
Jan 17, 2013 | 10.10 | 10.28 | 10.10 | 10.10 | 237,059 | +0.09(+0.86%) |
Jan 16, 2013 | 9.855 | 10.06 | 9.824 | 10.02 | 479,894 | +0.16(+1.58%) |
Jan 15, 2013 | 9.800 | 9.956 | 9.746 | 9.863 | 517,389 | -0.02(-0.24%) |
Jan 14, 2013 | 9.660 | 9.917 | 9.372 | 9.886 | 506,099 | +0.41(+4.36%) |
Jan 11, 2013 | 9.372 | 9.528 | 9.310 | 9.473 | 158,508 | +0.09(+1.00%) |
Jan 10, 2013 | 9.551 | 9.598 | 9.348 | 9.380 | 181,315 | -0.09(-0.91%) |
Jan 09, 2013 | 9.403 | 9.504 | 9.317 | 9.465 | 166,943 | +0.08(+0.83%) |
Jan 08, 2013 | 9.115 | 9.442 | 9.107 | 9.387 | 377,498 | +0.23(+2.55%) |
Jan 07, 2013 | 9.115 | 9.310 | 8.959 | 9.154 | 261,552 | +0.04(+0.43%) |
Jan 04, 2013 | 9.084 | 9.263 | 9.029 | 9.115 | 240,979 | +0.08(+0.86%) |
Jan 03, 2013 | 8.858 | 9.138 | 8.780 | 9.037 | 294,578 | +0.18(+2.02%) |