Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.44 | 14.44 | 14.25 | 14.31 | 6,373 | +0.02(+0.14%) |
Mar 27, 2013 | 14.53 | 14.53 | 14.28 | 14.29 | 7,571 | -0.11(-0.76%) |
Mar 26, 2013 | 14.40 | 14.40 | 14.12 | 14.40 | 11,650 | +0.14(+0.98%) |
Mar 25, 2013 | 14.26 | 14.39 | 14.00 | 14.26 | 6,032 | +0.01(+0.07%) |
Mar 22, 2013 | 14.36 | 14.36 | 13.98 | 14.25 | 6,748 | +0.32(+2.30%) |
Mar 21, 2013 | 14.23 | 14.23 | 13.86 | 13.93 | 10,833 | -0.08(-0.57%) |
Mar 20, 2013 | 14.10 | 14.21 | 14.01 | 14.01 | 7,332 | +0.07(+0.50%) |
Mar 19, 2013 | 13.99 | 14.06 | 13.91 | 13.94 | 5,245 | +0.08(+0.58%) |
Mar 18, 2013 | 13.76 | 14.07 | 13.68 | 13.86 | 11,002 | +0.11(+0.80%) |
Mar 15, 2013 | 13.54 | 13.81 | 13.32 | 13.75 | 14,568 | +0.31(+2.31%) |
Mar 14, 2013 | 13.82 | 14.09 | 13.44 | 13.44 | 16,149 | -0.44(-3.16%) |
Mar 13, 2013 | 14.20 | 14.20 | 13.80 | 13.88 | 7,692 | -0.10(-0.72%) |
Mar 12, 2013 | 13.97 | 14.18 | 13.90 | 13.98 | 10,976 | -0.04(-0.29%) |
Mar 11, 2013 | 14.30 | 14.30 | 13.97 | 14.02 | 20,080 | -0.35(-2.44%) |
Mar 08, 2013 | 14.46 | 14.47 | 14.23 | 14.37 | 8,408 | -0.20(-1.37%) |
Mar 07, 2013 | 14.60 | 14.61 | 14.44 | 14.57 | 11,231 | -0.04(-0.27%) |
Mar 06, 2013 | 14.56 | 14.61 | 14.38 | 14.61 | 8,913 | +0.15(+1.04%) |
Mar 05, 2013 | 14.57 | 14.57 | 14.41 | 14.46 | 5,621 | +0.04(+0.28%) |
Mar 04, 2013 | 14.46 | 14.48 | 14.42 | 14.42 | 7,114 | -0.04(-0.28%) |
Mar 01, 2013 | 14.58 | 14.61 | 14.46 | 14.46 | 5,768 | -0.04(-0.28%) |
Feb 28, 2013 | 14.54 | 14.69 | 14.50 | 14.50 | 8,516 | -0.11(-0.75%) |
Feb 27, 2013 | 14.60 | 14.69 | 14.46 | 14.61 | 10,174 | +0.04(+0.29%) |
Feb 26, 2013 | 14.44 | 14.57 | 14.44 | 14.57 | 8,017 | -0.00(-0.01%) |
Feb 25, 2013 | 14.84 | 14.84 | 14.57 | 14.57 | 14,892 | -0.22(-1.49%) |
Feb 22, 2013 | 14.87 | 14.87 | 14.79 | 14.79 | 4,445 | +0.06(+0.41%) |
Feb 21, 2013 | 14.81 | 14.84 | 14.70 | 14.73 | 8,097 | -0.05(-0.34%) |
Feb 20, 2013 | 14.82 | 14.82 | 14.70 | 14.78 | 9,580 | +0.10(+0.68%) |
Feb 19, 2013 | 14.95 | 14.98 | 14.68 | 14.68 | 11,956 | -0.20(-1.34%) |
Feb 15, 2013 | 15.02 | 15.07 | 14.87 | 14.88 | 8,136 | -0.03(-0.20%) |
Feb 14, 2013 | 15.10 | 15.10 | 14.88 | 14.91 | 8,948 | -0.18(-1.19%) |
Feb 13, 2013 | 15.03 | 15.12 | 14.96 | 15.09 | 7,655 | +0.21(+1.41%) |
Feb 12, 2013 | 15.06 | 15.06 | 14.87 | 14.88 | 11,768 | -0.12(-0.80%) |
Feb 11, 2013 | 15.02 | 15.06 | 14.99 | 15.00 | 7,209 | -0.05(-0.31%) |
Feb 08, 2013 | 15.08 | 15.08 | 14.98 | 15.05 | 900 | +0.01(+0.07%) |
Feb 07, 2013 | 15.25 | 15.25 | 15.00 | 15.04 | 6,897 | -0.19(-1.27%) |
Feb 06, 2013 | 15.15 | 15.24 | 15.08 | 15.23 | 5,236 | +0.23(+1.53%) |
Feb 04, 2013 | 15.33 | 15.37 | 14.98 | 15.00 | 12,145 | -0.36(-2.34%) |
Feb 01, 2013 | 15.56 | 15.59 | 15.36 | 15.36 | 6,605 | +0.01(+0.07%) |
Jan 31, 2013 | 15.49 | 15.49 | 15.35 | 15.35 | 2,970 | -0.03(-0.20%) |
Jan 30, 2013 | 15.44 | 15.48 | 15.37 | 15.38 | 3,729 | -0.02(-0.13%) |
Jan 29, 2013 | 15.42 | 15.43 | 15.34 | 15.40 | 7,111 | +0.02(+0.13%) |
Jan 28, 2013 | 15.40 | 15.43 | 15.11 | 15.38 | 24,469 | -0.02(-0.13%) |
Jan 25, 2013 | 15.80 | 15.80 | 15.40 | 15.40 | 12,016 | -0.35(-2.22%) |
Jan 24, 2013 | 15.76 | 15.81 | 15.61 | 15.75 | 13,696 | +0.10(+0.64%) |
Jan 23, 2013 | 15.76 | 15.81 | 15.48 | 15.65 | 16,962 | -0.12(-0.76%) |
Jan 22, 2013 | 15.76 | 15.77 | 15.65 | 15.77 | 3,681 | +0.06(+0.38%) |
Jan 18, 2013 | 15.62 | 15.71 | 15.60 | 15.71 | 5,064 | +0.19(+1.22%) |
Jan 17, 2013 | 15.81 | 15.92 | 15.52 | 15.52 | 9,664 | -0.16(-1.02%) |
Jan 16, 2013 | 15.62 | 15.68 | 15.40 | 15.68 | 4,836 | +0.05(+0.32%) |
Jan 15, 2013 | 15.61 | 15.75 | 15.61 | 15.63 | 11,606 | +0.09(+0.58%) |
Jan 14, 2013 | 15.73 | 15.82 | 15.54 | 15.54 | 7,899 | -0.11(-0.70%) |
Jan 11, 2013 | 15.68 | 15.77 | 15.62 | 15.65 | 5,537 | +0.02(+0.10%) |
Jan 10, 2013 | 15.83 | 15.83 | 15.58 | 15.63 | 3,273 | +0.00(+0.03%) |
Jan 09, 2013 | 15.73 | 15.73 | 15.62 | 15.63 | 3,383 | +0.07(+0.45%) |
Jan 08, 2013 | 15.77 | 15.77 | 15.56 | 15.56 | 2,014 | -0.11(-0.70%) |
Jan 07, 2013 | 15.74 | 15.87 | 15.66 | 15.67 | 5,088 | -0.07(-0.44%) |
Jan 04, 2013 | 15.76 | 15.76 | 15.70 | 15.74 | 3,836 | +0.18(+1.17%) |
Jan 03, 2013 | 15.54 | 15.65 | 15.48 | 15.56 | 2,424 | +0.13(+0.83%) |