Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.58 | 15.92 | 15.54 | 15.54 | 2,458 | +0.28(+1.85%) |
Mar 27, 2013 | 15.40 | 15.98 | 15.08 | 15.26 | 2,400 | -0.14(-0.92%) |
Mar 22, 2013 | 15.30 | 15.40 | 15.40 | 15.40 | 849 | +0.19(+1.25%) |
Mar 21, 2013 | 15.21 | 15.21 | 15.21 | 15.21 | 477 | +0.13(+0.87%) |
Mar 20, 2013 | 15.14 | 15.54 | 15.08 | 15.08 | 5,575 | -0.48(-3.09%) |
Mar 19, 2013 | 15.39 | 15.80 | 15.09 | 15.56 | 2,123 | +0.21(+1.35%) |
Mar 18, 2013 | 14.93 | 15.37 | 14.93 | 15.35 | 3,393 | +0.38(+2.52%) |
Mar 15, 2013 | 15.49 | 15.49 | 14.98 | 14.98 | 2,588 | -0.47(-3.05%) |
Mar 14, 2013 | 15.45 | 15.45 | 15.45 | 15.45 | 306 | +0.11(+0.74%) |
Mar 13, 2013 | 15.35 | 15.41 | 15.21 | 15.33 | 5,643 | -0.23(-1.45%) |
Mar 12, 2013 | 15.37 | 15.57 | 15.35 | 15.56 | 2,072 | +0.13(+0.85%) |
Mar 11, 2013 | 15.30 | 15.43 | 15.30 | 15.43 | 2,211 | +0.01(+0.06%) |
Mar 08, 2013 | 15.33 | 15.45 | 15.17 | 15.42 | 3,912 | +0.11(+0.74%) |
Mar 07, 2013 | 15.21 | 15.31 | 15.12 | 15.31 | 3,291 | +0.13(+0.83%) |
Mar 06, 2013 | 14.94 | 15.18 | 14.94 | 15.18 | 887 | +0.20(+1.36%) |
Mar 05, 2013 | 15.26 | 15.26 | 14.78 | 14.98 | 10,674 | -0.28(-1.85%) |
Mar 04, 2013 | 15.34 | 15.34 | 15.26 | 15.26 | 955 | -0.26(-1.70%) |
Mar 01, 2013 | 15.35 | 15.52 | 15.35 | 15.52 | 1,061 | +0.00(+0.00%) |
Feb 28, 2013 | 15.35 | 15.58 | 15.35 | 15.52 | 2,406 | +0.12(+0.79%) |
Feb 27, 2013 | 15.38 | 15.54 | 15.38 | 15.40 | 3,609 | +0.02(+0.12%) |
Feb 26, 2013 | 15.48 | 15.64 | 15.38 | 15.38 | 2,922 | -0.01(-0.06%) |
Feb 25, 2013 | 15.45 | 15.45 | 15.39 | 15.39 | 733 | -0.03(-0.20%) |
Feb 22, 2013 | 15.65 | 15.65 | 15.42 | 15.42 | 417 | -0.11(-0.72%) |
Feb 21, 2013 | 15.67 | 15.68 | 15.35 | 15.53 | 1,975 | -0.33(-2.07%) |
Feb 20, 2013 | 15.60 | 15.86 | 15.35 | 15.86 | 4,880 | +0.25(+1.60%) |
Feb 19, 2013 | 15.67 | 15.67 | 15.59 | 15.61 | 4,042 | -0.02(-0.16%) |
Feb 14, 2013 | 15.64 | 15.64 | 15.64 | 15.64 | 2,017 | +0.02(+0.12%) |
Feb 13, 2013 | 15.61 | 15.66 | 15.61 | 15.62 | 477 | +0.03(+0.17%) |
Feb 12, 2013 | 15.59 | 15.59 | 15.54 | 15.59 | 2,605 | +0.05(+0.31%) |
Feb 11, 2013 | 15.48 | 15.54 | 15.45 | 15.54 | 1,857 | +0.09(+0.61%) |
Feb 08, 2013 | 15.35 | 15.45 | 15.21 | 15.45 | 5,948 | +0.09(+0.61%) |
Feb 07, 2013 | 15.35 | 15.35 | 15.23 | 15.35 | 10,298 | +0.00(+0.00%) |
Feb 06, 2013 | 15.49 | 15.54 | 15.35 | 15.35 | 1,528 | +0.37(+2.49%) |
Feb 04, 2013 | 14.93 | 14.98 | 14.84 | 14.98 | 1,830 | +0.24(+1.62%) |
Feb 01, 2013 | 14.89 | 14.93 | 14.65 | 14.74 | 10,322 | +0.09(+0.64%) |
Jan 31, 2013 | 14.60 | 14.84 | 14.60 | 14.65 | 4,232 | +0.05(+0.35%) |
Jan 30, 2013 | 14.53 | 14.60 | 14.26 | 14.60 | 5,152 | -0.00(-0.03%) |
Jan 29, 2013 | 14.22 | 14.60 | 14.22 | 14.60 | 1,728 | +0.50(+3.54%) |
Jan 28, 2013 | 13.98 | 14.10 | 13.98 | 14.10 | 710 | +0.11(+0.82%) |
Jan 25, 2013 | 13.99 | 13.99 | 13.99 | 13.99 | 283 | +0.07(+0.53%) |
Jan 24, 2013 | 13.91 | 13.91 | 13.91 | 13.91 | 318 | +0.00(+0.00%) |
Jan 23, 2013 | 13.94 | 13.94 | 13.52 | 13.91 | 2,196 | -0.03(-0.20%) |
Jan 22, 2013 | 13.66 | 13.94 | 13.66 | 13.94 | 3,184 | +0.42(+3.11%) |
Jan 18, 2013 | 13.19 | 13.52 | 13.19 | 13.52 | 1,262 | +0.20(+1.52%) |
Jan 17, 2013 | 13.32 | 13.32 | 13.32 | 13.32 | 111 | +0.30(+2.32%) |
Jan 16, 2013 | 13.42 | 13.65 | 13.02 | 13.02 | 2,356 | -0.45(-3.36%) |
Jan 15, 2013 | 13.66 | 13.66 | 13.47 | 13.47 | 1,061 | +0.09(+0.70%) |
Jan 14, 2013 | 13.41 | 13.42 | 13.38 | 13.38 | 968 | -0.09(-0.70%) |
Jan 10, 2013 | 13.68 | 13.47 | 13.47 | 13.47 | 3,609 | -0.14(-1.04%) |
Jan 09, 2013 | 13.28 | 13.61 | 13.28 | 13.61 | 7,352 | +0.38(+2.85%) |
Jan 08, 2013 | 13.15 | 13.23 | 13.04 | 13.23 | 4,044 | +0.19(+1.44%) |
Jan 07, 2013 | 12.80 | 13.10 | 12.80 | 13.05 | 3,465 | +0.09(+0.73%) |
Jan 04, 2013 | 12.54 | 13.05 | 12.54 | 12.95 | 5,052 | +0.38(+3.00%) |
Jan 03, 2013 | 12.55 | 12.57 | 12.53 | 12.57 | 1,273 | +0.05(+0.38%) |