Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.61 | 13.61 | 13.47 | 13.60 | 4,200 | -0.02(-0.11%) |
Mar 27, 2013 | 13.49 | 13.62 | 13.47 | 13.62 | 2,732 | -0.08(-0.58%) |
Mar 26, 2013 | 13.49 | 13.71 | 13.49 | 13.70 | 15,056 | +0.19(+1.41%) |
Mar 25, 2013 | 13.55 | 13.58 | 13.45 | 13.51 | 6,831 | -0.13(-0.95%) |
Mar 22, 2013 | 13.45 | 13.64 | 13.39 | 13.64 | 17,901 | +0.11(+0.81%) |
Mar 21, 2013 | 13.54 | 13.69 | 13.37 | 13.53 | 13,873 | +0.00(+0.00%) |
Mar 20, 2013 | 13.38 | 13.53 | 13.38 | 13.53 | 1,080 | +0.14(+1.05%) |
Mar 19, 2013 | 13.24 | 13.39 | 13.24 | 13.39 | 1,412 | +0.25(+1.90%) |
Mar 18, 2013 | 13.12 | 13.33 | 13.01 | 13.14 | 3,688 | +0.14(+1.08%) |
Mar 15, 2013 | 13.02 | 13.25 | 12.74 | 13.00 | 10,607 | -0.08(-0.61%) |
Mar 14, 2013 | 13.30 | 13.30 | 12.87 | 13.08 | 13,713 | -0.22(-1.65%) |
Mar 13, 2013 | 13.45 | 13.50 | 13.30 | 13.30 | 6,674 | -0.15(-1.12%) |
Mar 12, 2013 | 13.58 | 13.61 | 13.44 | 13.45 | 13,165 | -0.13(-0.96%) |
Mar 11, 2013 | 13.77 | 13.77 | 13.57 | 13.58 | 6,373 | -0.20(-1.45%) |
Mar 08, 2013 | 13.88 | 13.88 | 13.77 | 13.78 | 6,649 | -0.03(-0.22%) |
Mar 07, 2013 | 13.93 | 13.93 | 13.81 | 13.81 | 1,410 | -0.27(-1.89%) |
Mar 06, 2013 | 14.05 | 14.08 | 14.05 | 14.08 | 850 | +0.09(+0.61%) |
Mar 05, 2013 | 14.09 | 14.09 | 13.99 | 13.99 | 3,900 | -0.10(-0.71%) |
Mar 04, 2013 | 14.08 | 14.09 | 14.00 | 14.09 | 1,280 | +0.00(+0.00%) |
Feb 28, 2013 | 14.01 | 14.09 | 14.09 | 14.09 | 3,900 | +0.13(+0.93%) |
Feb 27, 2013 | 14.16 | 14.16 | 13.82 | 13.96 | 7,614 | -0.11(-0.78%) |
Feb 26, 2013 | 14.11 | 14.11 | 14.05 | 14.07 | 3,005 | -0.01(-0.07%) |
Feb 25, 2013 | 14.14 | 14.21 | 14.08 | 14.08 | 6,498 | -0.06(-0.42%) |
Feb 22, 2013 | 14.34 | 14.37 | 14.14 | 14.14 | 3,532 | -0.15(-1.02%) |
Feb 21, 2013 | 14.33 | 14.35 | 14.29 | 14.29 | 1,593 | +0.05(+0.32%) |
Feb 20, 2013 | 14.24 | 14.30 | 14.23 | 14.24 | 3,407 | +0.08(+0.56%) |
Feb 19, 2013 | 14.30 | 14.30 | 14.16 | 14.16 | 2,192 | -0.06(-0.42%) |
Feb 15, 2013 | 14.27 | 14.27 | 14.22 | 14.22 | 2,310 | -0.03(-0.24%) |
Feb 14, 2013 | 14.45 | 14.47 | 14.25 | 14.25 | 2,806 | -0.32(-2.17%) |
Feb 13, 2013 | 14.34 | 14.63 | 14.34 | 14.57 | 4,111 | +0.21(+1.46%) |
Feb 12, 2013 | 14.41 | 14.48 | 14.36 | 14.36 | 4,277 | -0.20(-1.40%) |
Feb 11, 2013 | 14.49 | 14.56 | 14.48 | 14.56 | 1,671 | +0.03(+0.24%) |
Feb 08, 2013 | 14.63 | 14.63 | 14.41 | 14.53 | 11,330 | -0.10(-0.68%) |
Feb 07, 2013 | 14.64 | 14.64 | 14.63 | 14.63 | 800 | +0.08(+0.55%) |
Feb 06, 2013 | 14.58 | 14.68 | 14.54 | 14.55 | 13,062 | -0.13(-0.89%) |
Feb 04, 2013 | 14.84 | 14.84 | 14.68 | 14.68 | 2,144 | -0.15(-1.01%) |
Feb 01, 2013 | 14.81 | 14.91 | 14.81 | 14.83 | 3,501 | +0.02(+0.14%) |
Jan 31, 2013 | 14.87 | 14.87 | 14.81 | 14.81 | 600 | -0.06(-0.40%) |
Jan 30, 2013 | 15.02 | 15.02 | 14.87 | 14.87 | 5,159 | -0.06(-0.40%) |
Jan 29, 2013 | 15.15 | 15.15 | 14.92 | 14.93 | 3,604 | -0.15(-1.00%) |
Jan 28, 2013 | 15.32 | 15.32 | 15.08 | 15.08 | 4,135 | -0.24(-1.56%) |
Jan 25, 2013 | 15.49 | 15.49 | 15.32 | 15.32 | 5,284 | -0.21(-1.35%) |
Jan 24, 2013 | 15.53 | 15.53 | 15.53 | 15.53 | 100 | +0.09(+0.61%) |
Jan 23, 2013 | 15.41 | 15.44 | 15.40 | 15.44 | 1,516 | +0.04(+0.24%) |
Jan 22, 2013 | 15.21 | 15.42 | 15.00 | 15.40 | 9,964 | +0.20(+1.32%) |
Jan 18, 2013 | 15.12 | 15.20 | 15.12 | 15.20 | 2,331 | +0.19(+1.27%) |
Jan 17, 2013 | 15.12 | 15.16 | 14.97 | 15.01 | 2,798 | -0.04(-0.27%) |
Jan 16, 2013 | 14.92 | 15.06 | 14.88 | 15.05 | 2,800 | +0.09(+0.60%) |
Jan 15, 2013 | 14.96 | 14.96 | 14.96 | 14.96 | 100 | +0.01(+0.07%) |
Jan 14, 2013 | 15.00 | 15.07 | 14.95 | 14.95 | 1,382 | -0.05(-0.33%) |
Jan 11, 2013 | 14.99 | 15.07 | 14.95 | 15.00 | 18,946 | +0.00(+0.00%) |
Jan 10, 2013 | 14.91 | 15.00 | 14.91 | 15.00 | 1,945 | +0.20(+1.35%) |
Jan 09, 2013 | 14.88 | 14.88 | 14.80 | 14.80 | 2,934 | -0.08(-0.54%) |
Jan 08, 2013 | 14.73 | 14.88 | 14.73 | 14.88 | 1,985 | +0.26(+1.78%) |
Jan 07, 2013 | 14.64 | 14.64 | 14.62 | 14.62 | 1,801 | +0.01(+0.07%) |
Jan 04, 2013 | 14.77 | 14.77 | 14.61 | 14.61 | 1,720 | -0.03(-0.20%) |
Jan 03, 2013 | 14.66 | 14.76 | 14.64 | 14.64 | 3,031 | -0.02(-0.14%) |