Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.95 | 14.01 | 13.86 | 13.88 | 504,370 | -0.07(-0.50%) |
Mar 27, 2013 | 14.02 | 14.05 | 13.78 | 13.95 | 902,807 | -0.10(-0.71%) |
Mar 26, 2013 | 14.17 | 14.21 | 13.98 | 14.05 | 738,345 | -0.06(-0.40%) |
Mar 25, 2013 | 14.32 | 14.37 | 14.06 | 14.11 | 681,502 | -0.13(-0.88%) |
Mar 22, 2013 | 14.24 | 14.40 | 14.12 | 14.24 | 577,597 | +0.01(+0.09%) |
Mar 21, 2013 | 14.39 | 14.43 | 14.12 | 14.22 | 705,966 | -0.23(-1.59%) |
Mar 20, 2013 | 14.54 | 14.56 | 14.31 | 14.45 | 585,899 | -0.04(-0.27%) |
Mar 19, 2013 | 14.78 | 14.79 | 14.34 | 14.49 | 1,055,216 | -0.29(-1.93%) |
Mar 18, 2013 | 14.62 | 14.88 | 14.54 | 14.78 | 724,538 | +0.04(+0.29%) |
Mar 15, 2013 | 14.89 | 14.91 | 14.73 | 14.73 | 860,118 | -0.14(-0.96%) |
Mar 14, 2013 | 14.88 | 14.90 | 14.78 | 14.88 | 493,635 | +0.06(+0.44%) |
Mar 13, 2013 | 14.76 | 14.88 | 14.72 | 14.81 | 599,382 | +0.09(+0.62%) |
Mar 12, 2013 | 14.70 | 14.83 | 14.63 | 14.72 | 646,620 | +0.01(+0.09%) |
Mar 11, 2013 | 14.49 | 14.83 | 14.49 | 14.71 | 1,036,877 | +0.26(+1.80%) |
Mar 08, 2013 | 14.37 | 14.55 | 14.32 | 14.45 | 710,639 | +0.16(+1.09%) |
Mar 07, 2013 | 14.25 | 14.29 | 14.15 | 14.29 | 661,303 | +0.03(+0.24%) |
Mar 06, 2013 | 14.23 | 14.37 | 14.17 | 14.26 | 554,955 | +0.11(+0.76%) |
Mar 05, 2013 | 14.17 | 14.28 | 14.03 | 14.15 | 614,014 | +0.05(+0.34%) |
Mar 04, 2013 | 13.95 | 14.12 | 13.85 | 14.10 | 677,617 | +0.15(+1.09%) |
Mar 01, 2013 | 13.72 | 14.01 | 13.63 | 13.95 | 437,874 | +0.13(+0.97%) |
Feb 28, 2013 | 13.75 | 13.89 | 13.75 | 13.82 | 415,754 | +0.05(+0.38%) |
Feb 27, 2013 | 13.73 | 13.83 | 13.65 | 13.76 | 364,102 | +0.03(+0.25%) |
Feb 26, 2013 | 13.56 | 13.79 | 13.52 | 13.73 | 578,353 | -0.00(-0.03%) |
Feb 22, 2013 | 13.34 | 13.74 | 13.29 | 13.73 | 541,108 | +0.56(+4.27%) |
Feb 21, 2013 | 13.85 | 13.87 | 12.70 | 13.17 | 2,559,627 | -0.70(-5.05%) |
Feb 20, 2013 | 14.12 | 14.18 | 13.87 | 13.87 | 572,418 | -0.20(-1.41%) |
Feb 19, 2013 | 13.86 | 14.12 | 13.81 | 14.07 | 944,093 | +0.21(+1.53%) |
Feb 15, 2013 | 13.75 | 13.87 | 13.66 | 13.86 | 611,613 | +0.18(+1.30%) |
Feb 14, 2013 | 13.66 | 13.78 | 13.63 | 13.68 | 440,714 | -0.06(-0.47%) |
Feb 13, 2013 | 13.80 | 13.82 | 13.66 | 13.75 | 488,040 | -0.06(-0.41%) |
Feb 12, 2013 | 13.65 | 13.83 | 13.57 | 13.80 | 726,852 | +0.21(+1.56%) |
Feb 11, 2013 | 13.81 | 13.82 | 13.55 | 13.59 | 783,995 | -0.23(-1.69%) |
Feb 08, 2013 | 13.76 | 13.88 | 13.76 | 13.82 | 426,304 | +0.09(+0.66%) |
Feb 07, 2013 | 13.90 | 13.95 | 13.66 | 13.73 | 503,790 | -0.13(-0.97%) |
Feb 06, 2013 | 13.79 | 13.87 | 13.72 | 13.87 | 491,090 | +0.14(+1.04%) |
Feb 04, 2013 | 13.95 | 13.98 | 13.67 | 13.72 | 595,652 | -0.25(-1.77%) |
Feb 01, 2013 | 13.88 | 14.01 | 13.73 | 13.97 | 745,452 | +0.20(+1.45%) |
Jan 31, 2013 | 13.63 | 13.93 | 13.56 | 13.77 | 797,885 | +0.23(+1.69%) |
Jan 30, 2013 | 13.59 | 13.66 | 13.52 | 13.54 | 992,434 | -0.01(-0.10%) |
Jan 29, 2013 | 13.45 | 13.58 | 13.39 | 13.56 | 536,140 | +0.16(+1.23%) |
Jan 28, 2013 | 13.50 | 13.52 | 13.36 | 13.39 | 577,465 | -0.04(-0.32%) |
Jan 25, 2013 | 13.61 | 13.68 | 13.37 | 13.43 | 657,045 | -0.11(-0.80%) |
Jan 24, 2013 | 13.76 | 13.81 | 13.53 | 13.54 | 740,120 | -0.17(-1.26%) |
Jan 23, 2013 | 13.89 | 13.90 | 13.71 | 13.72 | 565,586 | -0.09(-0.66%) |
Jan 22, 2013 | 13.76 | 13.85 | 13.69 | 13.81 | 544,836 | +0.09(+0.63%) |
Jan 18, 2013 | 13.74 | 13.79 | 13.69 | 13.72 | 448,230 | +0.03(+0.19%) |
Jan 17, 2013 | 13.61 | 13.75 | 13.59 | 13.69 | 433,083 | +0.14(+1.05%) |
Jan 16, 2013 | 13.72 | 13.76 | 13.48 | 13.55 | 709,284 | -0.23(-1.69%) |
Jan 15, 2013 | 13.81 | 13.94 | 13.69 | 13.79 | 489,304 | -0.06(-0.44%) |
Jan 14, 2013 | 13.82 | 13.85 | 13.74 | 13.85 | 892,171 | +0.11(+0.82%) |
Jan 11, 2013 | 13.64 | 13.78 | 13.56 | 13.73 | 398,418 | +0.13(+0.92%) |
Jan 10, 2013 | 13.51 | 13.63 | 13.47 | 13.61 | 452,346 | +0.17(+1.26%) |
Jan 09, 2013 | 13.43 | 13.52 | 13.28 | 13.44 | 643,615 | +0.09(+0.65%) |
Jan 08, 2013 | 13.35 | 13.46 | 13.26 | 13.35 | 503,025 | +0.05(+0.36%) |
Jan 07, 2013 | 13.37 | 13.41 | 13.24 | 13.30 | 780,161 | -0.08(-0.61%) |
Jan 04, 2013 | 13.40 | 13.40 | 13.25 | 13.39 | 485,285 | +0.04(+0.32%) |
Jan 03, 2013 | 13.43 | 13.48 | 13.27 | 13.34 | 522,319 | -0.01(-0.06%) |