Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.70 | 13.80 | 13.70 | 13.75 | 168,391 | +0.03(+0.22%) |
Mar 27, 2013 | 13.55 | 13.72 | 13.53 | 13.72 | 151,673 | +0.17(+1.25%) |
Mar 26, 2013 | 13.60 | 13.62 | 13.48 | 13.55 | 178,038 | -0.10(-0.73%) |
Mar 25, 2013 | 13.74 | 13.75 | 13.58 | 13.65 | 157,067 | -0.07(-0.51%) |
Mar 22, 2013 | 13.75 | 13.75 | 13.60 | 13.72 | 169,545 | +0.01(+0.07%) |
Mar 21, 2013 | 13.61 | 13.72 | 13.45 | 13.71 | 284,366 | +0.10(+0.73%) |
Mar 20, 2013 | 13.44 | 13.63 | 13.41 | 13.61 | 285,961 | +0.15(+1.11%) |
Mar 19, 2013 | 13.22 | 13.47 | 13.13 | 13.46 | 388,461 | +0.15(+1.13%) |
Mar 18, 2013 | 12.91 | 13.31 | 12.81 | 13.31 | 262,143 | +0.41(+3.18%) |
Mar 15, 2013 | 12.98 | 13.08 | 12.85 | 12.90 | 420,620 | -0.17(-1.30%) |
Mar 14, 2013 | 13.31 | 13.36 | 13.04 | 13.07 | 470,897 | -0.30(-2.24%) |
Mar 13, 2013 | 13.40 | 13.41 | 13.32 | 13.37 | 169,118 | -0.04(-0.30%) |
Mar 12, 2013 | 13.47 | 13.52 | 13.19 | 13.41 | 306,285 | -0.08(-0.59%) |
Mar 11, 2013 | 13.70 | 13.70 | 13.45 | 13.49 | 339,429 | -0.21(-1.53%) |
Mar 08, 2013 | 13.82 | 13.82 | 13.67 | 13.70 | 172,507 | -0.14(-1.01%) |
Mar 07, 2013 | 13.95 | 13.95 | 13.80 | 13.84 | 152,044 | -0.11(-0.79%) |
Mar 06, 2013 | 13.92 | 13.96 | 13.83 | 13.95 | 117,377 | +0.07(+0.50%) |
Mar 05, 2013 | 13.99 | 14.00 | 13.88 | 13.88 | 125,228 | -0.09(-0.64%) |
Mar 04, 2013 | 14.01 | 14.01 | 13.95 | 13.97 | 69,876 | -0.04(-0.29%) |
Mar 01, 2013 | 14.00 | 14.08 | 13.97 | 14.01 | 71,579 | +0.00(+0.00%) |
Feb 28, 2013 | 13.92 | 14.01 | 13.92 | 14.01 | 130,843 | +0.01(+0.07%) |
Feb 27, 2013 | 13.95 | 14.02 | 13.93 | 14.00 | 82,560 | +0.06(+0.43%) |
Feb 26, 2013 | 14.01 | 14.03 | 13.93 | 13.94 | 132,936 | -0.08(-0.57%) |
Feb 25, 2013 | 14.07 | 14.09 | 14.00 | 14.02 | 103,989 | -0.03(-0.21%) |
Feb 22, 2013 | 14.15 | 14.16 | 14.04 | 14.05 | 112,535 | +0.00(+0.00%) |
Feb 21, 2013 | 13.98 | 14.18 | 13.98 | 14.05 | 126,661 | +0.08(+0.57%) |
Feb 20, 2013 | 14.03 | 14.05 | 13.93 | 13.97 | 111,768 | -0.08(-0.57%) |
Feb 19, 2013 | 14.12 | 14.12 | 13.99 | 14.05 | 124,972 | -0.03(-0.21%) |
Feb 15, 2013 | 14.19 | 14.22 | 14.04 | 14.08 | 120,775 | -0.12(-0.85%) |
Feb 14, 2013 | 14.36 | 14.36 | 14.07 | 14.20 | 174,739 | -0.09(-0.63%) |
Feb 13, 2013 | 14.41 | 14.41 | 14.25 | 14.29 | 72,571 | -0.08(-0.56%) |
Feb 12, 2013 | 14.40 | 14.40 | 14.26 | 14.37 | 83,491 | +0.02(+0.14%) |
Feb 11, 2013 | 14.39 | 14.40 | 14.28 | 14.35 | 84,276 | -0.03(-0.21%) |
Feb 08, 2013 | 14.41 | 14.44 | 14.32 | 14.38 | 62,096 | -0.02(-0.14%) |
Feb 07, 2013 | 14.47 | 14.47 | 14.37 | 14.40 | 80,012 | -0.04(-0.28%) |
Feb 06, 2013 | 14.38 | 14.44 | 14.34 | 14.44 | 94,667 | +0.14(+0.98%) |
Feb 04, 2013 | 14.30 | 14.37 | 14.23 | 14.30 | 78,412 | -0.01(-0.07%) |
Feb 01, 2013 | 14.29 | 14.41 | 14.29 | 14.31 | 74,308 | +0.04(+0.28%) |
Jan 31, 2013 | 14.37 | 14.37 | 14.21 | 14.27 | 159,769 | -0.03(-0.21%) |
Jan 30, 2013 | 14.40 | 14.47 | 14.24 | 14.30 | 171,189 | -0.08(-0.56%) |
Jan 29, 2013 | 14.46 | 14.57 | 14.31 | 14.38 | 135,820 | -0.11(-0.76%) |
Jan 28, 2013 | 14.69 | 14.69 | 14.43 | 14.49 | 151,111 | -0.15(-1.02%) |
Jan 25, 2013 | 14.80 | 14.80 | 14.55 | 14.64 | 184,228 | -0.12(-0.81%) |
Jan 24, 2013 | 14.71 | 14.77 | 14.66 | 14.76 | 185,880 | +0.01(+0.07%) |
Jan 23, 2013 | 14.73 | 14.75 | 14.63 | 14.75 | 146,009 | +0.12(+0.82%) |
Jan 22, 2013 | 14.57 | 14.67 | 14.57 | 14.63 | 170,551 | -0.01(-0.07%) |
Jan 18, 2013 | 14.50 | 14.68 | 14.50 | 14.64 | 137,014 | +0.10(+0.69%) |
Jan 17, 2013 | 14.49 | 14.58 | 14.48 | 14.54 | 134,612 | +0.10(+0.69%) |
Jan 16, 2013 | 14.22 | 14.44 | 14.11 | 14.44 | 198,262 | +0.20(+1.40%) |
Jan 15, 2013 | 14.44 | 14.45 | 14.20 | 14.24 | 200,437 | -0.17(-1.18%) |
Jan 14, 2013 | 14.49 | 14.54 | 14.36 | 14.41 | 145,045 | +0.02(+0.14%) |
Jan 11, 2013 | 14.56 | 14.62 | 14.34 | 14.39 | 156,634 | -0.11(-0.76%) |
Jan 10, 2013 | 14.64 | 14.68 | 14.50 | 14.50 | 113,280 | -0.12(-0.82%) |
Jan 09, 2013 | 14.56 | 14.63 | 14.52 | 14.62 | 117,753 | +0.12(+0.83%) |
Jan 08, 2013 | 14.47 | 14.55 | 14.46 | 14.50 | 87,591 | -0.01(-0.07%) |
Jan 07, 2013 | 14.43 | 14.51 | 14.38 | 14.51 | 111,787 | +0.06(+0.42%) |
Jan 04, 2013 | 14.43 | 14.54 | 14.36 | 14.45 | 104,064 | +0.05(+0.35%) |
Jan 03, 2013 | 14.34 | 14.42 | 14.32 | 14.40 | 150,298 | +0.10(+0.70%) |