Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.99 | 13.99 | 13.99 | 0 | -0.04(-0.29%) | |
Mar 27, 2013 | 13.93 | 14.03 | 13.92 | 14.03 | 1,319 | -0.36(-2.50%) |
Mar 26, 2013 | 14.04 | 14.39 | 14.04 | 14.39 | 2,586 | +0.38(+2.71%) |
Mar 25, 2013 | 14.70 | 14.70 | 14.01 | 14.01 | 4,360 | -0.69(-4.69%) |
Mar 22, 2013 | 14.80 | 14.80 | 14.70 | 14.70 | 200 | -0.15(-0.99%) |
Mar 21, 2013 | 14.91 | 14.93 | 14.85 | 14.85 | 2,560 | -0.23(-1.54%) |
Mar 20, 2013 | 14.97 | 15.10 | 14.97 | 15.08 | 3,260 | +0.68(+4.72%) |
Mar 19, 2013 | 14.90 | 14.90 | 14.40 | 14.40 | 2,195 | -0.55(-3.68%) |
Mar 18, 2013 | 14.98 | 14.98 | 14.95 | 14.95 | 200 | -0.55(-3.55%) |
Mar 15, 2013 | 15.50 | 15.50 | 15.50 | 15.50 | 334 | -0.24(-1.52%) |
Mar 14, 2013 | 15.85 | 15.85 | 15.74 | 15.74 | 786 | -0.07(-0.44%) |
Mar 12, 2013 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | -0.39(-2.44%) |
Mar 11, 2013 | 16.22 | 16.25 | 16.18 | 16.20 | 1,163 | -0.27(-1.61%) |
Mar 08, 2013 | 16.50 | 16.50 | 16.46 | 16.47 | 1,600 | +0.06(+0.37%) |
Mar 07, 2013 | 16.34 | 16.46 | 16.34 | 16.41 | 4,060 | +0.09(+0.55%) |
Mar 06, 2013 | 16.30 | 16.32 | 16.28 | 16.32 | 3,595 | -0.33(-1.98%) |
Mar 05, 2013 | 16.67 | 16.67 | 16.65 | 16.65 | 430 | +0.45(+2.78%) |
Mar 04, 2013 | 16.11 | 16.20 | 16.11 | 16.20 | 817 | +0.02(+0.12%) |
Mar 01, 2013 | 16.02 | 16.20 | 15.97 | 16.18 | 1,092 | +0.09(+0.53%) |
Feb 28, 2013 | 16.16 | 16.17 | 16.09 | 16.09 | 4,485 | +0.49(+3.17%) |
Feb 27, 2013 | 15.49 | 15.60 | 15.49 | 15.60 | 7,666 | +0.53(+3.52%) |
Feb 26, 2013 | 14.93 | 15.07 | 14.93 | 15.07 | 487 | +0.02(+0.13%) |
Feb 25, 2013 | 16.03 | 16.03 | 15.05 | 15.05 | 7,300 | -0.55(-3.53%) |
Feb 22, 2013 | 15.54 | 15.60 | 15.54 | 15.60 | 5,823 | +0.50(+3.31%) |
Feb 21, 2013 | 15.14 | 15.19 | 15.10 | 15.10 | 1,373 | -0.51(-3.27%) |
Feb 20, 2013 | 15.75 | 15.81 | 15.61 | 15.61 | 3,214 | +0.34(+2.23%) |
Feb 15, 2013 | 15.27 | 15.27 | 15.27 | 0 | -0.29(-1.86%) | |
Feb 14, 2013 | 15.44 | 15.56 | 15.44 | 15.56 | 1,940 | -0.60(-3.71%) |
Feb 12, 2013 | 16.16 | 16.16 | 16.16 | 0 | +0.66(+4.26%) | |
Feb 11, 2013 | 15.50 | 15.50 | 15.50 | 15.50 | 650 | +0.02(+0.10%) |
Feb 08, 2013 | 15.56 | 15.56 | 15.48 | 15.48 | 2,200 | +0.54(+3.64%) |
Feb 07, 2013 | 15.21 | 15.23 | 14.85 | 14.94 | 6,443 | -0.37(-2.42%) |
Feb 06, 2013 | 15.23 | 15.31 | 15.22 | 15.31 | 3,171 | -0.31(-1.98%) |
Feb 04, 2013 | 16.15 | 16.15 | 15.62 | 15.62 | 3,600 | -1.16(-6.91%) |
Feb 01, 2013 | 16.70 | 16.78 | 16.69 | 16.78 | 11,739 | +0.01(+0.06%) |
Jan 31, 2013 | 16.68 | 16.91 | 16.68 | 16.77 | 9,230 | +0.30(+1.82%) |
Jan 30, 2013 | 16.52 | 16.59 | 16.47 | 16.47 | 1,992 | -0.38(-2.26%) |
Jan 29, 2013 | 16.61 | 16.87 | 16.61 | 16.85 | 3,387 | +0.37(+2.25%) |
Jan 28, 2013 | 16.52 | 16.52 | 16.45 | 16.48 | 5,276 | -0.13(-0.78%) |
Jan 25, 2013 | 16.46 | 16.63 | 16.45 | 16.61 | 3,049 | +0.64(+4.01%) |
Jan 24, 2013 | 15.97 | 15.97 | 15.97 | 15.97 | 130 | +0.05(+0.31%) |
Jan 23, 2013 | 15.96 | 16.02 | 15.90 | 15.92 | 1,560 | -0.82(-4.90%) |
Jan 18, 2013 | 16.74 | 16.74 | 16.74 | 0 | -0.12(-0.71%) | |
Jan 17, 2013 | 16.86 | 16.86 | 16.86 | 16.86 | 100 | -0.11(-0.62%) |
Jan 16, 2013 | 16.89 | 17.04 | 16.89 | 16.96 | 1,071 | -0.30(-1.73%) |
Jan 15, 2013 | 17.20 | 17.40 | 17.20 | 17.26 | 2,646 | -0.43(-2.41%) |
Jan 14, 2013 | 17.60 | 17.74 | 17.60 | 17.69 | 1,715 | +0.28(+1.61%) |
Jan 12, 2013 | 17.33 | 17.44 | 17.33 | 17.41 | 2,325 | +0.00(+0.00%) |
Jan 11, 2013 | 17.33 | 17.44 | 17.33 | 17.41 | 2,325 | +0.15(+0.87%) |
Jan 10, 2013 | 17.19 | 17.26 | 17.19 | 17.26 | 1,539 | +0.00(+0.00%) |
Jan 09, 2013 | 17.32 | 17.37 | 17.26 | 17.26 | 1,150 | +0.47(+2.80%) |
Jan 08, 2013 | 16.71 | 16.82 | 16.70 | 16.79 | 4,924 | +0.31(+1.88%) |
Jan 07, 2013 | 16.34 | 16.48 | 16.32 | 16.48 | 2,657 | +0.05(+0.30%) |
Jan 04, 2013 | 16.32 | 16.43 | 16.32 | 16.43 | 3,215 | +0.10(+0.61%) |
Jan 03, 2013 | 16.42 | 16.42 | 16.33 | 16.33 | 6,934 | -0.14(-0.85%) |