Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.44 | 13.50 | 13.43 | 13.44 | 28,957 | -0.22(-1.61%) |
Mar 27, 2013 | 13.46 | 13.66 | 13.40 | 13.66 | 199,833 | +0.16(+1.19%) |
Mar 26, 2013 | 13.45 | 13.52 | 13.45 | 13.50 | 68,241 | -0.04(-0.30%) |
Mar 25, 2013 | 13.57 | 13.61 | 13.51 | 13.54 | 49,443 | -0.19(-1.38%) |
Mar 22, 2013 | 13.70 | 13.75 | 13.69 | 13.73 | 18,379 | +0.03(+0.22%) |
Mar 21, 2013 | 13.85 | 13.88 | 13.70 | 13.70 | 58,190 | -0.15(-1.08%) |
Mar 20, 2013 | 13.82 | 13.88 | 13.80 | 13.85 | 39,233 | +0.08(+0.58%) |
Mar 19, 2013 | 13.94 | 13.94 | 13.72 | 13.77 | 39,372 | -0.14(-1.01%) |
Mar 18, 2013 | 13.83 | 13.98 | 13.83 | 13.91 | 62,197 | +0.11(+0.77%) |
Mar 15, 2013 | 13.80 | 13.86 | 13.79 | 13.80 | 52,293 | +0.11(+0.83%) |
Mar 14, 2013 | 13.68 | 13.73 | 13.67 | 13.69 | 58,457 | -0.38(-2.70%) |
Mar 13, 2013 | 14.12 | 14.19 | 14.01 | 14.07 | 160,461 | +0.46(+3.38%) |
Mar 12, 2013 | 13.70 | 13.80 | 13.58 | 13.61 | 107,701 | -0.38(-2.72%) |
Mar 11, 2013 | 13.92 | 13.99 | 13.87 | 13.99 | 136,299 | +0.36(+2.64%) |
Mar 08, 2013 | 13.59 | 13.65 | 13.45 | 13.63 | 360,971 | +0.92(+7.24%) |
Mar 07, 2013 | 12.72 | 12.78 | 12.71 | 12.71 | 62,752 | +0.48(+3.92%) |
Mar 06, 2013 | 12.31 | 12.31 | 12.20 | 12.23 | 114,081 | -0.19(-1.53%) |
Mar 05, 2013 | 12.49 | 12.50 | 12.40 | 12.42 | 167,394 | +0.09(+0.73%) |
Mar 04, 2013 | 12.23 | 12.35 | 12.23 | 12.33 | 43,898 | +0.20(+1.65%) |
Mar 01, 2013 | 12.10 | 12.15 | 12.07 | 12.13 | 47,361 | +0.07(+0.58%) |
Feb 28, 2013 | 12.05 | 12.11 | 12.02 | 12.06 | 46,978 | -0.14(-1.15%) |
Feb 27, 2013 | 12.12 | 12.24 | 12.12 | 12.20 | 34,051 | -0.05(-0.41%) |
Feb 26, 2013 | 12.23 | 12.27 | 12.22 | 12.25 | 47,621 | +0.25(+2.08%) |
Feb 25, 2013 | 12.06 | 12.11 | 12.00 | 12.00 | 55,119 | -0.03(-0.25%) |
Feb 22, 2013 | 11.94 | 12.03 | 11.94 | 12.03 | 63,971 | +0.26(+2.21%) |
Feb 21, 2013 | 11.79 | 11.89 | 11.76 | 11.77 | 81,298 | +0.21(+1.82%) |
Feb 20, 2013 | 11.65 | 11.67 | 11.55 | 11.56 | 58,529 | -0.04(-0.34%) |
Feb 19, 2013 | 11.53 | 11.60 | 11.53 | 11.60 | 68,153 | +0.21(+1.84%) |
Feb 15, 2013 | 11.43 | 11.50 | 11.36 | 11.39 | 85,926 | -0.14(-1.21%) |
Feb 14, 2013 | 11.55 | 11.55 | 11.47 | 11.53 | 52,935 | -0.12(-1.03%) |
Feb 13, 2013 | 11.64 | 11.66 | 11.61 | 11.65 | 92,167 | +0.07(+0.60%) |
Feb 12, 2013 | 11.60 | 11.60 | 11.53 | 11.58 | 51,691 | -0.12(-1.03%) |
Feb 11, 2013 | 11.72 | 11.77 | 11.69 | 11.70 | 52,946 | +0.01(+0.09%) |
Feb 08, 2013 | 11.71 | 11.72 | 11.63 | 11.69 | 43,047 | -0.18(-1.52%) |
Feb 07, 2013 | 11.86 | 11.88 | 11.80 | 11.87 | 51,142 | +0.14(+1.19%) |
Feb 06, 2013 | 11.72 | 11.76 | 11.65 | 11.73 | 81,508 | -0.09(-0.76%) |
Feb 04, 2013 | 11.89 | 11.89 | 11.80 | 11.82 | 58,565 | -0.22(-1.83%) |
Feb 01, 2013 | 12.15 | 12.15 | 11.90 | 12.04 | 277,731 | -0.12(-0.99%) |
Jan 31, 2013 | 12.13 | 12.22 | 12.11 | 12.16 | 989,805 | -0.06(-0.49%) |
Jan 30, 2013 | 12.54 | 12.54 | 12.15 | 12.22 | 387,521 | -0.98(-7.42%) |
Jan 29, 2013 | 13.31 | 13.31 | 13.15 | 13.20 | 64,196 | -0.19(-1.42%) |
Jan 28, 2013 | 13.25 | 13.54 | 13.15 | 13.39 | 348,439 | +0.51(+3.96%) |
Jan 25, 2013 | 12.95 | 12.96 | 12.75 | 12.88 | 54,916 | +0.06(+0.47%) |
Jan 24, 2013 | 12.75 | 12.85 | 12.70 | 12.82 | 64,361 | -0.15(-1.16%) |
Jan 23, 2013 | 12.96 | 13.05 | 12.96 | 12.97 | 137,181 | +0.25(+1.97%) |
Jan 22, 2013 | 12.81 | 12.83 | 12.64 | 12.72 | 121,644 | -0.42(-3.18%) |
Jan 18, 2013 | 13.06 | 13.14 | 13.06 | 13.14 | 76,298 | -0.34(-2.54%) |
Jan 17, 2013 | 13.32 | 13.50 | 13.31 | 13.48 | 96,885 | +0.56(+4.33%) |
Jan 16, 2013 | 12.91 | 12.95 | 12.84 | 12.92 | 117,716 | +0.08(+0.62%) |
Jan 15, 2013 | 12.67 | 12.84 | 12.56 | 12.84 | 294,298 | +0.03(+0.23%) |
Jan 14, 2013 | 12.71 | 12.85 | 12.71 | 12.81 | 166,756 | +0.11(+0.87%) |
Jan 12, 2013 | 12.72 | 12.74 | 12.63 | 12.70 | 376,079 | +0.00(+0.00%) |
Jan 11, 2013 | 12.72 | 12.75 | 12.63 | 12.70 | 376,079 | +0.59(+4.87%) |
Jan 10, 2013 | 12.16 | 12.21 | 12.08 | 12.11 | 448,641 | -0.02(-0.16%) |
Jan 09, 2013 | 12.18 | 12.30 | 12.10 | 12.13 | 197,175 | -0.26(-2.10%) |
Jan 08, 2013 | 12.40 | 12.43 | 12.36 | 12.39 | 119,097 | -0.37(-2.90%) |
Jan 07, 2013 | 12.85 | 12.85 | 12.74 | 12.76 | 183,809 | -0.35(-2.67%) |
Jan 04, 2013 | 13.05 | 13.13 | 12.98 | 13.11 | 106,215 | -0.40(-2.96%) |
Jan 03, 2013 | 13.49 | 13.60 | 13.46 | 13.51 | 86,887 | -0.03(-0.22%) |