Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.43 | 13.56 | 13.43 | 13.56 | 7,416 | +0.06(+0.44%) |
Mar 27, 2013 | 13.50 | 13.53 | 13.50 | 13.50 | 762 | -0.03(-0.22%) |
Mar 26, 2013 | 13.58 | 13.60 | 13.51 | 13.53 | 3,507 | +0.20(+1.50%) |
Mar 25, 2013 | 13.41 | 13.41 | 13.24 | 13.33 | 2,202 | -0.08(-0.60%) |
Mar 22, 2013 | 13.44 | 13.44 | 13.36 | 13.41 | 6,243 | -0.06(-0.43%) |
Mar 21, 2013 | 13.50 | 13.50 | 13.47 | 13.47 | 1,123 | -0.23(-1.70%) |
Mar 20, 2013 | 13.60 | 13.70 | 13.60 | 13.70 | 11,854 | +0.09(+0.66%) |
Mar 19, 2013 | 13.60 | 13.61 | 13.54 | 13.61 | 1,672 | +0.01(+0.07%) |
Mar 18, 2013 | 13.65 | 13.65 | 13.57 | 13.60 | 12,391 | -0.09(-0.66%) |
Mar 15, 2013 | 13.79 | 13.79 | 13.62 | 13.69 | 9,566 | -0.20(-1.44%) |
Mar 14, 2013 | 14.00 | 14.00 | 13.89 | 13.89 | 1,473 | -0.34(-2.39%) |
Mar 13, 2013 | 14.53 | 14.53 | 14.20 | 14.23 | 14,663 | -0.40(-2.73%) |
Mar 12, 2013 | 14.71 | 14.71 | 14.63 | 14.63 | 8,029 | -0.10(-0.68%) |
Mar 11, 2013 | 14.69 | 14.76 | 14.68 | 14.73 | 9,200 | -0.20(-1.34%) |
Mar 08, 2013 | 14.85 | 14.93 | 14.85 | 14.93 | 986 | -0.17(-1.13%) |
Mar 07, 2013 | 14.97 | 15.10 | 14.97 | 15.10 | 2,104 | +0.01(+0.07%) |
Mar 06, 2013 | 14.89 | 15.09 | 14.89 | 15.09 | 3,585 | +0.04(+0.27%) |
Mar 05, 2013 | 15.02 | 15.06 | 14.95 | 15.05 | 2,848 | +0.25(+1.69%) |
Mar 04, 2013 | 14.92 | 14.92 | 14.75 | 14.80 | 5,300 | -0.38(-2.50%) |
Mar 01, 2013 | 15.26 | 15.27 | 15.18 | 15.18 | 668 | -0.38(-2.44%) |
Feb 28, 2013 | 15.33 | 15.63 | 15.33 | 15.56 | 18,877 | -0.03(-0.19%) |
Feb 27, 2013 | 15.50 | 15.59 | 15.39 | 15.59 | 2,560 | +0.43(+2.84%) |
Feb 26, 2013 | 15.19 | 15.19 | 15.09 | 15.16 | 7,005 | +0.15(+1.00%) |
Feb 25, 2013 | 15.33 | 15.33 | 15.01 | 15.01 | 3,809 | +0.11(+0.74%) |
Feb 22, 2013 | 15.25 | 15.25 | 14.90 | 14.90 | 36,043 | -0.53(-3.43%) |
Feb 21, 2013 | 15.50 | 15.50 | 15.37 | 15.43 | 5,199 | -0.14(-0.90%) |
Feb 20, 2013 | 15.70 | 15.70 | 15.57 | 15.57 | 2,498 | -0.30(-1.89%) |
Feb 19, 2013 | 15.87 | 15.87 | 15.87 | 15.87 | 1,420 | -0.10(-0.63%) |
Feb 15, 2013 | 15.95 | 15.97 | 15.93 | 15.97 | 5,002 | -0.14(-0.87%) |
Feb 14, 2013 | 15.90 | 16.12 | 15.90 | 16.11 | 30,834 | +0.16(+1.00%) |
Feb 13, 2013 | 15.97 | 15.98 | 15.91 | 15.95 | 11,638 | -0.03(-0.19%) |
Feb 12, 2013 | 15.90 | 15.98 | 15.90 | 15.98 | 1,161 | +0.03(+0.19%) |
Feb 11, 2013 | 15.89 | 15.95 | 15.87 | 15.95 | 17,240 | +0.07(+0.44%) |
Feb 08, 2013 | 15.91 | 15.91 | 15.88 | 15.88 | 1,013 | +0.26(+1.66%) |
Feb 07, 2013 | 15.58 | 15.62 | 15.58 | 15.62 | 1,569 | +0.04(+0.26%) |
Feb 06, 2013 | 15.58 | 15.58 | 15.58 | 15.58 | 1,383 | -0.29(-1.83%) |
Feb 04, 2013 | 15.99 | 16.03 | 15.87 | 15.87 | 12,118 | -0.32(-1.98%) |
Feb 01, 2013 | 16.20 | 16.27 | 16.15 | 16.19 | 26,283 | -0.26(-1.58%) |
Jan 31, 2013 | 16.37 | 16.45 | 16.37 | 16.45 | 600 | +0.00(+0.00%) |
Jan 30, 2013 | 16.46 | 16.46 | 16.40 | 16.45 | 8,654 | -0.11(-0.66%) |
Jan 29, 2013 | 16.54 | 16.56 | 16.54 | 16.56 | 600 | -0.02(-0.12%) |
Jan 28, 2013 | 16.73 | 16.73 | 16.54 | 16.58 | 19,597 | -0.11(-0.66%) |
Jan 25, 2013 | 16.71 | 16.72 | 16.69 | 16.69 | 6,576 | +0.13(+0.79%) |
Jan 23, 2013 | 16.56 | 16.56 | 16.56 | 0 | -0.16(-0.96%) | |
Jan 22, 2013 | 16.57 | 16.73 | 16.57 | 16.72 | 5,032 | +0.17(+1.03%) |
Jan 18, 2013 | 16.38 | 16.55 | 16.38 | 16.55 | 9,720 | +0.21(+1.29%) |
Jan 17, 2013 | 16.30 | 16.39 | 16.30 | 16.34 | 6,814 | +0.24(+1.49%) |
Jan 16, 2013 | 16.08 | 16.12 | 16.04 | 16.10 | 7,306 | +0.16(+1.00%) |
Jan 15, 2013 | 15.98 | 15.98 | 15.94 | 15.94 | 2,294 | -0.01(-0.06%) |
Jan 14, 2013 | 15.94 | 15.95 | 15.91 | 15.95 | 1,151 | +0.00(+0.00%) |
Jan 12, 2013 | 15.83 | 15.95 | 15.83 | 15.95 | 2,378 | +0.00(+0.00%) |
Jan 11, 2013 | 15.83 | 15.95 | 15.83 | 15.95 | 2,378 | -0.25(-1.54%) |
Jan 10, 2013 | 16.01 | 16.20 | 16.01 | 16.20 | 567 | +0.29(+1.82%) |
Jan 09, 2013 | 15.97 | 15.97 | 15.91 | 15.91 | 245 | +0.31(+1.99%) |
Jan 08, 2013 | 15.60 | 15.60 | 15.49 | 15.60 | 5,902 | +0.01(+0.06%) |
Jan 07, 2013 | 15.55 | 15.59 | 15.52 | 15.59 | 6,795 | +0.14(+0.91%) |
Jan 04, 2013 | 15.45 | 15.45 | 15.45 | 15.45 | 447 | +0.25(+1.64%) |
Jan 03, 2013 | 15.20 | 15.24 | 15.20 | 15.20 | 4,042 | -0.25(-1.62%) |