Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.30 | 14.30 | 14.04 | 14.04 | 4,043 | -0.16(-1.13%) |
Mar 27, 2013 | 14.35 | 14.51 | 13.97 | 14.20 | 8,841 | -0.15(-1.05%) |
Mar 26, 2013 | 14.42 | 14.42 | 14.33 | 14.35 | 913 | -0.09(-0.62%) |
Mar 25, 2013 | 14.70 | 14.70 | 14.44 | 14.44 | 343 | -0.10(-0.69%) |
Mar 22, 2013 | 14.70 | 14.70 | 14.54 | 14.54 | 897 | -0.01(-0.07%) |
Mar 21, 2013 | 14.55 | 14.55 | 14.55 | 14.55 | 1,511 | +0.01(+0.07%) |
Mar 20, 2013 | 14.63 | 14.63 | 14.54 | 14.54 | 745 | +0.00(+0.00%) |
Mar 19, 2013 | 14.71 | 14.71 | 14.54 | 14.54 | 1,287 | -0.23(-1.56%) |
Mar 18, 2013 | 14.98 | 15.10 | 14.77 | 14.77 | 2,231 | +0.02(+0.14%) |
Mar 15, 2013 | 14.91 | 14.91 | 14.60 | 14.75 | 6,273 | -0.08(-0.55%) |
Mar 14, 2013 | 15.03 | 15.11 | 14.76 | 14.83 | 1,415 | -0.28(-1.84%) |
Mar 13, 2013 | 15.12 | 15.12 | 15.11 | 15.11 | 1,289 | +0.06(+0.40%) |
Mar 12, 2013 | 15.01 | 15.05 | 14.98 | 15.05 | 3,950 | -0.07(-0.46%) |
Mar 11, 2013 | 15.17 | 15.17 | 15.04 | 15.12 | 2,580 | -0.05(-0.33%) |
Mar 08, 2013 | 15.15 | 15.17 | 15.15 | 15.17 | 468 | +0.12(+0.80%) |
Mar 07, 2013 | 15.05 | 15.05 | 15.05 | 15.05 | 100 | +0.29(+1.96%) |
Mar 06, 2013 | 15.05 | 15.14 | 14.72 | 14.76 | 2,397 | -0.29(-1.93%) |
Mar 05, 2013 | 15.01 | 15.05 | 14.99 | 15.05 | 3,386 | +0.36(+2.45%) |
Mar 04, 2013 | 14.69 | 14.69 | 14.69 | 14.69 | 200 | -0.13(-0.88%) |
Mar 01, 2013 | 14.85 | 14.85 | 14.74 | 14.82 | 1,510 | +0.05(+0.34%) |
Feb 28, 2013 | 14.91 | 14.91 | 14.75 | 14.77 | 3,095 | -0.03(-0.20%) |
Feb 27, 2013 | 14.82 | 15.00 | 14.80 | 14.80 | 1,580 | -0.09(-0.60%) |
Feb 26, 2013 | 14.82 | 14.91 | 14.82 | 14.89 | 3,587 | +0.13(+0.88%) |
Feb 25, 2013 | 14.98 | 15.02 | 14.72 | 14.76 | 1,240 | -0.09(-0.61%) |
Feb 22, 2013 | 14.90 | 14.90 | 14.85 | 14.85 | 11,516 | -0.19(-1.26%) |
Feb 21, 2013 | 14.62 | 15.04 | 14.62 | 15.04 | 939 | +0.04(+0.27%) |
Feb 20, 2013 | 14.92 | 15.00 | 14.60 | 15.00 | 8,680 | +0.23(+1.56%) |
Feb 19, 2013 | 15.04 | 15.04 | 14.71 | 14.77 | 6,105 | -0.14(-0.94%) |
Feb 15, 2013 | 14.90 | 14.91 | 14.76 | 14.91 | 1,119 | +0.27(+1.84%) |
Feb 14, 2013 | 14.68 | 14.75 | 14.64 | 14.64 | 1,444 | -0.04(-0.27%) |
Feb 13, 2013 | 14.78 | 15.05 | 14.68 | 14.68 | 2,375 | +0.01(+0.07%) |
Feb 12, 2013 | 15.04 | 15.14 | 14.67 | 14.67 | 4,620 | -0.23(-1.54%) |
Feb 11, 2013 | 14.85 | 14.97 | 14.75 | 14.90 | 2,367 | -0.04(-0.27%) |
Feb 08, 2013 | 14.64 | 14.94 | 14.58 | 14.94 | 3,389 | +0.37(+2.54%) |
Feb 07, 2013 | 14.58 | 14.58 | 14.56 | 14.57 | 644 | +0.05(+0.34%) |
Feb 06, 2013 | 14.56 | 14.56 | 14.44 | 14.52 | 3,771 | -0.12(-0.82%) |
Feb 04, 2013 | 14.64 | 14.64 | 14.60 | 14.64 | 1,115 | -0.01(-0.07%) |
Feb 01, 2013 | 14.61 | 14.65 | 14.61 | 14.65 | 1,809 | +0.04(+0.27%) |
Jan 31, 2013 | 14.69 | 14.69 | 14.53 | 14.61 | 2,421 | -0.08(-0.54%) |
Jan 30, 2013 | 14.75 | 14.75 | 14.69 | 14.69 | 1,430 | -0.03(-0.20%) |
Jan 29, 2013 | 14.74 | 14.74 | 14.63 | 14.72 | 4,508 | +0.02(+0.14%) |
Jan 28, 2013 | 14.86 | 14.96 | 14.70 | 14.70 | 1,673 | -0.05(-0.34%) |
Jan 25, 2013 | 15.08 | 15.09 | 14.75 | 14.75 | 5,739 | -0.16(-1.07%) |
Jan 24, 2013 | 14.91 | 14.96 | 14.88 | 14.91 | 2,421 | -0.14(-0.94%) |
Jan 23, 2013 | 15.06 | 15.06 | 14.77 | 15.05 | 793 | +0.00(+0.01%) |
Jan 22, 2013 | 15.06 | 15.06 | 14.98 | 15.05 | 3,962 | +0.00(+0.00%) |
Jan 18, 2013 | 14.92 | 15.07 | 14.77 | 15.05 | 3,432 | +0.24(+1.62%) |
Jan 17, 2013 | 15.20 | 15.20 | 14.81 | 14.81 | 5,263 | -0.01(-0.07%) |
Jan 16, 2013 | 15.00 | 15.00 | 14.82 | 14.82 | 2,481 | -0.18(-1.20%) |
Jan 15, 2013 | 14.99 | 15.13 | 14.95 | 15.00 | 6,940 | +0.11(+0.74%) |
Jan 14, 2013 | 14.92 | 14.92 | 14.76 | 14.89 | 1,501 | +0.03(+0.20%) |
Jan 11, 2013 | 14.78 | 14.86 | 14.75 | 14.86 | 1,050 | +0.08(+0.54%) |
Jan 10, 2013 | 14.91 | 14.91 | 14.78 | 14.78 | 200 | -0.00(-0.00%) |
Jan 09, 2013 | 14.81 | 14.90 | 14.78 | 14.78 | 3,410 | -0.08(-0.54%) |
Jan 08, 2013 | 14.71 | 14.86 | 14.71 | 14.86 | 900 | +0.13(+0.88%) |
Jan 07, 2013 | 14.62 | 14.77 | 14.58 | 14.73 | 9,536 | +0.23(+1.59%) |
Jan 04, 2013 | 14.58 | 14.58 | 14.50 | 14.50 | 1,400 | +0.00(+0.00%) |
Jan 03, 2013 | 14.42 | 14.65 | 14.42 | 14.50 | 2,945 | +0.08(+0.55%) |