Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.91 | 13.01 | 12.80 | 12.93 | 1,031,021 | -0.15(-1.15%) |
Mar 27, 2013 | 12.80 | 13.11 | 12.65 | 13.08 | 1,462,228 | +0.28(+2.22%) |
Mar 26, 2013 | 12.87 | 12.87 | 12.63 | 12.80 | 1,432,342 | -0.14(-1.10%) |
Mar 25, 2013 | 12.93 | 13.05 | 12.72 | 12.94 | 1,579,307 | -0.07(-0.55%) |
Mar 22, 2013 | 13.15 | 13.25 | 12.95 | 13.01 | 1,730,221 | -0.23(-1.73%) |
Mar 21, 2013 | 12.83 | 13.27 | 12.76 | 13.24 | 1,798,475 | +0.54(+4.29%) |
Mar 20, 2013 | 13.05 | 13.09 | 12.65 | 12.69 | 2,272,399 | -0.34(-2.60%) |
Mar 19, 2013 | 13.21 | 13.29 | 12.99 | 13.03 | 2,092,004 | -0.18(-1.37%) |
Mar 18, 2013 | 13.26 | 13.37 | 13.06 | 13.21 | 2,034,225 | +0.02(+0.18%) |
Mar 15, 2013 | 13.10 | 13.25 | 13.04 | 13.19 | 2,995,962 | +0.09(+0.66%) |
Mar 14, 2013 | 12.90 | 13.19 | 12.87 | 13.10 | 1,403,036 | +0.07(+0.54%) |
Mar 13, 2013 | 13.26 | 13.38 | 12.98 | 13.03 | 2,058,264 | -0.25(-1.90%) |
Mar 12, 2013 | 12.89 | 13.41 | 12.75 | 13.29 | 2,102,848 | +0.54(+4.28%) |
Mar 11, 2013 | 12.75 | 12.93 | 12.64 | 12.74 | 1,255,498 | -0.01(-0.06%) |
Mar 08, 2013 | 12.40 | 12.95 | 12.31 | 12.75 | 1,966,220 | +0.26(+2.09%) |
Mar 07, 2013 | 12.72 | 13.02 | 12.47 | 12.49 | 1,882,885 | -0.23(-1.80%) |
Mar 06, 2013 | 12.20 | 12.76 | 11.94 | 12.72 | 3,370,868 | +0.51(+4.20%) |
Mar 05, 2013 | 12.46 | 12.56 | 12.20 | 12.20 | 2,049,500 | -0.08(-0.64%) |
Mar 04, 2013 | 12.77 | 12.81 | 12.21 | 12.28 | 2,412,987 | -0.54(-4.19%) |
Mar 01, 2013 | 13.01 | 13.24 | 12.65 | 12.82 | 2,280,699 | -0.19(-1.46%) |
Feb 28, 2013 | 13.26 | 13.36 | 12.91 | 13.01 | 1,511,013 | -0.27(-2.05%) |
Feb 27, 2013 | 13.41 | 13.47 | 13.16 | 13.28 | 1,565,049 | -0.20(-1.51%) |
Feb 26, 2013 | 13.70 | 13.71 | 13.31 | 13.49 | 2,087,197 | -0.04(-0.29%) |
Feb 25, 2013 | 13.32 | 13.71 | 13.26 | 13.52 | 2,453,475 | +0.52(+3.98%) |
Feb 22, 2013 | 12.96 | 13.10 | 12.84 | 13.01 | 2,023,863 | +0.03(+0.24%) |
Feb 21, 2013 | 12.21 | 13.11 | 12.15 | 12.98 | 3,559,452 | +0.78(+6.36%) |
Feb 20, 2013 | 12.72 | 12.74 | 12.18 | 12.20 | 2,864,114 | -0.80(-6.12%) |
Feb 19, 2013 | 13.02 | 13.16 | 12.88 | 13.00 | 1,389,312 | -0.18(-1.40%) |
Feb 15, 2013 | 13.39 | 13.47 | 13.10 | 13.18 | 1,680,215 | -0.41(-3.00%) |
Feb 14, 2013 | 13.59 | 13.67 | 13.45 | 13.59 | 1,086,465 | +0.08(+0.58%) |
Feb 13, 2013 | 13.72 | 13.83 | 13.41 | 13.51 | 1,182,847 | -0.24(-1.71%) |
Feb 12, 2013 | 13.63 | 13.80 | 13.54 | 13.74 | 1,055,194 | +0.02(+0.11%) |
Feb 11, 2013 | 13.78 | 13.78 | 13.64 | 13.73 | 1,125,712 | -0.24(-1.68%) |
Feb 08, 2013 | 13.92 | 14.05 | 13.86 | 13.96 | 711,023 | +0.05(+0.34%) |
Feb 07, 2013 | 13.88 | 14.05 | 13.79 | 13.92 | 922,532 | -0.05(-0.39%) |
Feb 06, 2013 | 13.94 | 14.06 | 13.88 | 13.97 | 608,846 | +0.11(+0.79%) |
Feb 04, 2013 | 13.79 | 14.13 | 13.76 | 13.86 | 1,040,747 | +0.04(+0.28%) |
Feb 01, 2013 | 13.90 | 14.03 | 13.78 | 13.82 | 1,264,552 | +0.10(+0.74%) |
Jan 31, 2013 | 13.80 | 13.85 | 13.56 | 13.72 | 1,888,897 | -0.08(-0.57%) |
Jan 30, 2013 | 14.05 | 14.31 | 13.76 | 13.80 | 2,050,255 | -0.13(-0.96%) |
Jan 29, 2013 | 13.74 | 13.98 | 13.70 | 13.93 | 1,330,541 | +0.36(+2.66%) |
Jan 28, 2013 | 13.75 | 13.82 | 13.54 | 13.57 | 1,358,939 | -0.23(-1.65%) |
Jan 25, 2013 | 13.75 | 13.97 | 13.72 | 13.80 | 2,035,609 | -0.16(-1.12%) |
Jan 24, 2013 | 14.37 | 14.53 | 13.92 | 13.96 | 2,595,482 | -0.56(-3.89%) |
Jan 23, 2013 | 14.69 | 14.82 | 14.47 | 14.52 | 1,641,294 | -0.24(-1.59%) |
Jan 22, 2013 | 14.46 | 14.98 | 14.35 | 14.75 | 2,269,779 | +0.32(+2.23%) |
Jan 18, 2013 | 14.64 | 14.72 | 14.39 | 14.43 | 1,016,745 | -0.10(-0.70%) |
Jan 17, 2013 | 14.55 | 14.70 | 14.30 | 14.54 | 1,656,183 | -0.11(-0.75%) |
Jan 16, 2013 | 14.69 | 14.69 | 14.47 | 14.64 | 1,289,064 | -0.11(-0.74%) |
Jan 15, 2013 | 14.54 | 15.04 | 14.43 | 14.75 | 2,241,817 | -0.29(-1.93%) |
Jan 14, 2013 | 14.80 | 15.20 | 14.69 | 15.04 | 3,225,830 | +0.29(+1.97%) |
Jan 11, 2013 | 14.64 | 14.83 | 14.36 | 14.75 | 1,539,470 | +0.14(+0.96%) |
Jan 10, 2013 | 14.66 | 14.96 | 14.60 | 14.61 | 1,871,389 | +0.11(+0.76%) |
Jan 09, 2013 | 14.45 | 14.52 | 14.35 | 14.50 | 1,039,323 | +0.08(+0.54%) |
Jan 08, 2013 | 14.43 | 14.47 | 14.16 | 14.43 | 1,497,966 | -0.02(-0.11%) |
Jan 07, 2013 | 14.49 | 14.50 | 14.28 | 14.44 | 1,097,819 | -0.08(-0.54%) |
Jan 04, 2013 | 14.29 | 14.55 | 14.12 | 14.52 | 1,434,713 | +0.15(+1.02%) |
Jan 03, 2013 | 15.02 | 15.11 | 14.31 | 14.37 | 1,922,641 | -0.68(-4.51%) |