Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.51 | 14.74 | 14.41 | 14.70 | 4,157 | +0.12(+0.82%) |
Mar 27, 2013 | 13.85 | 14.59 | 13.85 | 14.58 | 37,666 | +0.25(+1.75%) |
Mar 26, 2013 | 13.97 | 14.33 | 13.97 | 14.33 | 1,760 | +0.33(+2.35%) |
Mar 25, 2013 | 13.94 | 14.14 | 13.94 | 14.00 | 10,878 | -0.14(-0.99%) |
Mar 22, 2013 | 14.15 | 14.15 | 14.09 | 14.14 | 1,700 | -0.00(-0.00%) |
Mar 21, 2013 | 13.95 | 14.14 | 13.95 | 14.14 | 2,700 | +0.18(+1.32%) |
Mar 20, 2013 | 14.02 | 14.04 | 13.86 | 13.96 | 6,723 | -0.17(-1.23%) |
Mar 19, 2013 | 14.37 | 14.45 | 13.92 | 14.13 | 3,740 | -0.41(-2.82%) |
Mar 18, 2013 | 14.28 | 14.65 | 14.28 | 14.54 | 34,760 | +0.09(+0.62%) |
Mar 15, 2013 | 13.48 | 14.45 | 13.48 | 14.45 | 26,741 | +0.98(+7.28%) |
Mar 14, 2013 | 13.36 | 13.51 | 13.36 | 13.47 | 1,426 | +0.21(+1.58%) |
Mar 13, 2013 | 13.01 | 13.26 | 13.01 | 13.26 | 1,300 | +0.11(+0.87%) |
Mar 12, 2013 | 12.90 | 13.19 | 12.90 | 13.15 | 29,268 | +0.29(+2.27%) |
Mar 11, 2013 | 12.90 | 12.90 | 12.85 | 12.85 | 1,232 | -0.12(-0.92%) |
Mar 08, 2013 | 13.29 | 13.29 | 12.97 | 12.97 | 1,724 | -0.15(-1.11%) |
Mar 07, 2013 | 12.93 | 13.13 | 12.93 | 13.12 | 3,334 | +0.25(+1.94%) |
Mar 06, 2013 | 12.97 | 13.04 | 12.85 | 12.87 | 68,704 | -0.25(-1.91%) |
Mar 05, 2013 | 13.01 | 13.29 | 12.99 | 13.12 | 2,753 | +0.24(+1.86%) |
Mar 04, 2013 | 13.27 | 13.61 | 12.83 | 12.88 | 1,754 | -0.42(-3.17%) |
Mar 01, 2013 | 12.86 | 13.34 | 12.86 | 13.30 | 1,965 | +0.41(+3.20%) |
Feb 28, 2013 | 12.82 | 12.94 | 12.82 | 12.89 | 15,248 | -0.09(-0.69%) |
Feb 27, 2013 | 12.38 | 12.98 | 12.38 | 12.98 | 9,908 | +0.05(+0.39%) |
Feb 26, 2013 | 13.47 | 13.54 | 12.88 | 12.93 | 6,700 | -0.68(-5.01%) |
Feb 25, 2013 | 14.15 | 14.11 | 13.61 | 13.61 | 3,450 | -0.54(-3.81%) |
Feb 22, 2013 | 14.28 | 14.28 | 14.03 | 14.15 | 3,052 | -0.19(-1.30%) |
Feb 21, 2013 | 14.75 | 14.75 | 14.12 | 14.34 | 66,811 | -0.54(-3.65%) |
Feb 20, 2013 | 14.84 | 14.96 | 14.75 | 14.88 | 7,475 | -0.10(-0.67%) |
Feb 19, 2013 | 14.64 | 15.21 | 14.44 | 14.98 | 16,400 | -0.02(-0.13%) |
Feb 15, 2013 | 14.15 | 15.00 | 14.15 | 15.00 | 2,900 | +0.86(+6.08%) |
Feb 14, 2013 | 13.58 | 14.14 | 13.58 | 14.14 | 1,848 | +0.47(+3.42%) |
Feb 13, 2013 | 13.97 | 14.02 | 13.66 | 13.67 | 800 | -0.28(-2.00%) |
Feb 12, 2013 | 13.96 | 14.00 | 13.93 | 13.95 | 10,800 | +0.11(+0.82%) |
Feb 11, 2013 | 13.97 | 13.97 | 13.84 | 13.84 | 1,800 | -0.31(-2.20%) |
Feb 08, 2013 | 14.24 | 14.24 | 14.12 | 14.15 | 3,858 | -0.05(-0.35%) |
Feb 07, 2013 | 13.83 | 14.20 | 13.83 | 14.20 | 1,160 | +0.39(+2.81%) |
Feb 06, 2013 | 13.96 | 13.96 | 13.77 | 13.81 | 37,191 | -0.02(-0.13%) |
Feb 04, 2013 | 13.85 | 13.87 | 13.82 | 13.83 | 1,080 | -0.20(-1.43%) |
Feb 01, 2013 | 13.87 | 14.05 | 13.82 | 14.03 | 6,145 | +0.40(+2.94%) |
Jan 31, 2013 | 13.23 | 13.69 | 13.23 | 13.63 | 3,014 | +0.01(+0.09%) |
Jan 30, 2013 | 13.59 | 13.63 | 13.59 | 13.62 | 310 | -0.06(-0.45%) |
Jan 29, 2013 | 13.56 | 13.70 | 13.55 | 13.68 | 6,577 | +0.17(+1.26%) |
Jan 28, 2013 | 13.36 | 13.54 | 13.36 | 13.51 | 1,062 | +0.01(+0.07%) |
Jan 25, 2013 | 13.72 | 13.79 | 13.50 | 13.50 | 500 | -0.16(-1.14%) |
Jan 24, 2013 | 13.62 | 13.71 | 13.62 | 13.66 | 2,000 | -0.09(-0.68%) |
Jan 23, 2013 | 13.45 | 13.75 | 13.45 | 13.75 | 6,643 | +0.05(+0.37%) |
Jan 22, 2013 | 13.69 | 13.71 | 13.69 | 13.70 | 1,197 | -0.00(-0.01%) |
Jan 18, 2013 | 13.39 | 13.78 | 13.39 | 13.70 | 19,272 | +0.20(+1.48%) |
Jan 17, 2013 | 13.39 | 13.52 | 13.39 | 13.50 | 3,100 | +0.11(+0.84%) |
Jan 16, 2013 | 13.40 | 13.40 | 13.33 | 13.39 | 4,400 | +0.18(+1.34%) |
Jan 14, 2013 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | +0.04(+0.30%) |
Jan 10, 2013 | 13.17 | 13.17 | 13.17 | 0 | -0.07(-0.51%) | |
Jan 09, 2013 | 13.42 | 13.42 | 13.24 | 13.24 | 1,897 | -0.45(-3.32%) |
Jan 08, 2013 | 13.70 | 13.72 | 13.64 | 13.69 | 1,535 | -0.10(-0.71%) |
Jan 07, 2013 | 13.72 | 13.79 | 13.69 | 13.79 | 3,000 | +0.23(+1.73%) |
Jan 04, 2013 | 13.38 | 13.59 | 13.38 | 13.56 | 1,218 | +0.27(+2.00%) |
Jan 03, 2013 | 13.24 | 13.44 | 13.24 | 13.29 | 1,770 | +0.00(+0.00%) |