Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.01 | 14.08 | 13.93 | 13.95 | 501,942 | -0.07(-0.50%) |
Mar 27, 2013 | 14.09 | 14.12 | 13.84 | 14.02 | 898,461 | -0.10(-0.71%) |
Mar 26, 2013 | 14.24 | 14.28 | 14.05 | 14.12 | 734,790 | -0.06(-0.40%) |
Mar 25, 2013 | 14.39 | 14.44 | 14.13 | 14.18 | 678,221 | -0.13(-0.88%) |
Mar 22, 2013 | 14.30 | 14.46 | 14.19 | 14.30 | 574,816 | +0.01(+0.09%) |
Mar 21, 2013 | 14.46 | 14.50 | 14.19 | 14.29 | 702,567 | -0.23(-1.59%) |
Mar 20, 2013 | 14.61 | 14.63 | 14.38 | 14.52 | 583,078 | -0.04(-0.27%) |
Mar 19, 2013 | 14.85 | 14.86 | 14.41 | 14.56 | 1,050,136 | -0.29(-1.93%) |
Mar 18, 2013 | 14.70 | 14.95 | 14.61 | 14.85 | 721,050 | +0.04(+0.29%) |
Mar 15, 2013 | 14.96 | 14.98 | 14.80 | 14.80 | 855,977 | -0.14(-0.96%) |
Mar 14, 2013 | 14.95 | 14.97 | 14.85 | 14.95 | 491,258 | +0.07(+0.44%) |
Mar 13, 2013 | 14.83 | 14.95 | 14.80 | 14.88 | 596,496 | +0.09(+0.62%) |
Mar 12, 2013 | 14.77 | 14.90 | 14.70 | 14.79 | 643,507 | +0.01(+0.09%) |
Mar 11, 2013 | 14.56 | 14.90 | 14.56 | 14.78 | 1,031,885 | +0.26(+1.80%) |
Mar 08, 2013 | 14.43 | 14.62 | 14.39 | 14.52 | 707,218 | +0.16(+1.09%) |
Mar 07, 2013 | 14.32 | 14.36 | 14.22 | 14.36 | 658,119 | +0.03(+0.24%) |
Mar 06, 2013 | 14.30 | 14.44 | 14.24 | 14.33 | 552,283 | +0.11(+0.76%) |
Mar 05, 2013 | 14.24 | 14.35 | 14.09 | 14.22 | 611,058 | +0.05(+0.34%) |
Mar 04, 2013 | 14.02 | 14.19 | 13.91 | 14.17 | 674,355 | +0.15(+1.09%) |
Mar 01, 2013 | 13.79 | 14.08 | 13.70 | 14.02 | 435,766 | +0.13(+0.97%) |
Feb 28, 2013 | 13.82 | 13.95 | 13.82 | 13.88 | 413,752 | +0.05(+0.38%) |
Feb 27, 2013 | 13.80 | 13.90 | 13.72 | 13.83 | 362,349 | +0.03(+0.25%) |
Feb 26, 2013 | 13.63 | 13.86 | 13.59 | 13.80 | 575,568 | -0.00(-0.03%) |
Feb 22, 2013 | 13.40 | 13.81 | 13.35 | 13.80 | 538,503 | +0.57(+4.27%) |
Feb 21, 2013 | 13.91 | 13.94 | 12.76 | 13.23 | 2,547,304 | -0.70(-5.05%) |
Feb 20, 2013 | 14.19 | 14.25 | 13.93 | 13.94 | 569,662 | -0.20(-1.41%) |
Feb 19, 2013 | 13.93 | 14.19 | 13.87 | 14.14 | 939,548 | +0.21(+1.53%) |
Feb 15, 2013 | 13.81 | 13.94 | 13.73 | 13.93 | 608,668 | +0.18(+1.30%) |
Feb 14, 2013 | 13.73 | 13.85 | 13.70 | 13.75 | 438,592 | -0.07(-0.47%) |
Feb 13, 2013 | 13.87 | 13.89 | 13.72 | 13.81 | 485,690 | -0.06(-0.41%) |
Feb 12, 2013 | 13.71 | 13.90 | 13.64 | 13.87 | 723,352 | +0.21(+1.56%) |
Feb 11, 2013 | 13.88 | 13.88 | 13.62 | 13.66 | 780,221 | -0.23(-1.69%) |
Feb 08, 2013 | 13.83 | 13.95 | 13.83 | 13.89 | 424,252 | +0.09(+0.66%) |
Feb 07, 2013 | 13.96 | 14.02 | 13.72 | 13.80 | 501,365 | -0.13(-0.97%) |
Feb 06, 2013 | 13.86 | 13.93 | 13.79 | 13.93 | 488,726 | +0.14(+1.04%) |
Feb 04, 2013 | 14.02 | 14.05 | 13.73 | 13.79 | 592,784 | -0.25(-1.77%) |
Feb 01, 2013 | 13.95 | 14.07 | 13.80 | 14.04 | 741,863 | +0.20(+1.45%) |
Jan 31, 2013 | 13.69 | 14.00 | 13.63 | 13.84 | 794,044 | +0.23(+1.69%) |
Jan 30, 2013 | 13.66 | 13.73 | 13.59 | 13.61 | 987,656 | -0.01(-0.10%) |
Jan 29, 2013 | 13.52 | 13.64 | 13.46 | 13.62 | 533,558 | +0.17(+1.23%) |
Jan 28, 2013 | 13.57 | 13.58 | 13.42 | 13.46 | 574,685 | -0.04(-0.32%) |
Jan 25, 2013 | 13.68 | 13.75 | 13.43 | 13.50 | 653,882 | -0.11(-0.80%) |
Jan 24, 2013 | 13.83 | 13.87 | 13.59 | 13.61 | 736,557 | -0.17(-1.26%) |
Jan 23, 2013 | 13.96 | 13.97 | 13.78 | 13.78 | 562,863 | -0.09(-0.66%) |
Jan 22, 2013 | 13.83 | 13.92 | 13.76 | 13.87 | 542,213 | +0.09(+0.63%) |
Jan 18, 2013 | 13.80 | 13.86 | 13.76 | 13.79 | 446,072 | +0.03(+0.19%) |
Jan 17, 2013 | 13.67 | 13.82 | 13.66 | 13.76 | 430,998 | +0.14(+1.05%) |
Jan 16, 2013 | 13.79 | 13.82 | 13.55 | 13.62 | 705,870 | -0.23(-1.70%) |
Jan 15, 2013 | 13.88 | 14.01 | 13.76 | 13.85 | 486,948 | -0.06(-0.44%) |
Jan 14, 2013 | 13.89 | 13.91 | 13.80 | 13.91 | 887,876 | +0.11(+0.82%) |
Jan 11, 2013 | 13.70 | 13.85 | 13.63 | 13.80 | 396,500 | +0.13(+0.92%) |
Jan 10, 2013 | 13.57 | 13.70 | 13.53 | 13.67 | 450,168 | +0.17(+1.26%) |
Jan 09, 2013 | 13.50 | 13.58 | 13.35 | 13.50 | 640,517 | +0.09(+0.65%) |
Jan 08, 2013 | 13.41 | 13.52 | 13.33 | 13.42 | 500,604 | +0.05(+0.36%) |
Jan 07, 2013 | 13.43 | 13.47 | 13.30 | 13.37 | 776,405 | -0.08(-0.61%) |
Jan 04, 2013 | 13.46 | 13.46 | 13.31 | 13.45 | 482,948 | +0.04(+0.32%) |
Jan 03, 2013 | 13.50 | 13.54 | 13.33 | 13.41 | 519,804 | -0.01(-0.06%) |