Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.17 | 14.80 | 14.01 | 14.62 | 41,369 | +0.52(+3.69%) |
Mar 27, 2013 | 14.01 | 14.18 | 14.01 | 14.10 | 37,734 | +0.02(+0.12%) |
Mar 26, 2013 | 14.40 | 14.40 | 13.48 | 14.09 | 109,023 | -0.28(-1.98%) |
Mar 25, 2013 | 14.67 | 14.88 | 14.24 | 14.37 | 24,310 | -0.22(-1.50%) |
Mar 22, 2013 | 14.44 | 14.62 | 14.31 | 14.59 | 16,344 | +0.15(+1.07%) |
Mar 21, 2013 | 14.50 | 14.75 | 14.38 | 14.44 | 15,621 | -0.20(-1.33%) |
Mar 20, 2013 | 14.32 | 14.66 | 14.32 | 14.63 | 14,271 | +0.31(+2.16%) |
Mar 19, 2013 | 14.48 | 14.57 | 14.26 | 14.32 | 10,851 | -0.09(-0.62%) |
Mar 18, 2013 | 14.43 | 14.51 | 14.27 | 14.41 | 17,059 | -0.06(-0.39%) |
Mar 15, 2013 | 14.23 | 14.60 | 14.14 | 14.47 | 83,582 | +0.20(+1.42%) |
Mar 14, 2013 | 14.10 | 14.29 | 14.06 | 14.27 | 83,650 | +0.23(+1.62%) |
Mar 13, 2013 | 13.97 | 14.09 | 13.95 | 14.04 | 27,800 | +0.03(+0.23%) |
Mar 12, 2013 | 14.06 | 14.06 | 13.96 | 14.01 | 38,580 | -0.06(-0.40%) |
Mar 11, 2013 | 14.02 | 14.22 | 13.98 | 14.06 | 44,601 | +0.03(+0.23%) |
Mar 08, 2013 | 14.02 | 14.05 | 13.90 | 14.03 | 19,342 | +0.10(+0.70%) |
Mar 07, 2013 | 13.92 | 14.10 | 13.84 | 13.93 | 62,632 | -0.02(-0.12%) |
Mar 06, 2013 | 13.97 | 14.27 | 13.78 | 13.95 | 39,901 | -0.02(-0.12%) |
Mar 05, 2013 | 13.55 | 13.97 | 13.55 | 13.97 | 16,540 | +0.41(+3.06%) |
Mar 04, 2013 | 13.58 | 13.58 | 13.31 | 13.55 | 12,975 | +0.02(+0.18%) |
Mar 01, 2013 | 13.21 | 13.58 | 13.21 | 13.53 | 13,959 | +0.31(+2.34%) |
Feb 28, 2013 | 13.37 | 13.37 | 13.21 | 13.22 | 25,966 | -0.26(-1.93%) |
Feb 27, 2013 | 13.51 | 13.75 | 13.45 | 13.48 | 11,985 | -0.07(-0.54%) |
Feb 26, 2013 | 13.41 | 13.57 | 13.41 | 13.55 | 5,776 | +0.16(+1.20%) |
Feb 25, 2013 | 13.73 | 13.81 | 13.36 | 13.39 | 13,956 | -0.28(-2.06%) |
Feb 22, 2013 | 13.45 | 13.70 | 13.45 | 13.67 | 12,207 | +0.32(+2.41%) |
Feb 21, 2013 | 13.37 | 13.49 | 13.32 | 13.35 | 10,017 | -0.01(-0.06%) |
Feb 20, 2013 | 13.74 | 13.74 | 13.31 | 13.36 | 27,799 | -0.40(-2.93%) |
Feb 19, 2013 | 13.78 | 13.82 | 13.70 | 13.76 | 14,458 | +0.00(+0.00%) |
Feb 15, 2013 | 13.78 | 13.78 | 13.62 | 13.76 | 22,107 | +0.09(+0.65%) |
Feb 14, 2013 | 13.59 | 13.71 | 13.54 | 13.67 | 5,285 | +0.08(+0.59%) |
Feb 13, 2013 | 13.78 | 13.78 | 13.53 | 13.59 | 10,951 | -0.14(-1.06%) |
Feb 12, 2013 | 13.82 | 13.82 | 13.70 | 13.74 | 16,176 | -0.02(-0.18%) |
Feb 11, 2013 | 13.71 | 13.82 | 13.71 | 13.76 | 4,060 | +0.08(+0.59%) |
Feb 08, 2013 | 13.40 | 13.91 | 13.40 | 13.68 | 30,457 | +0.27(+2.04%) |
Feb 07, 2013 | 13.43 | 13.46 | 13.37 | 13.41 | 4,225 | +0.02(+0.18%) |
Feb 06, 2013 | 13.40 | 13.48 | 13.28 | 13.38 | 20,414 | -0.01(-0.06%) |
Feb 04, 2013 | 13.57 | 13.63 | 13.33 | 13.39 | 12,334 | -0.22(-1.60%) |
Feb 01, 2013 | 13.26 | 13.70 | 13.23 | 13.61 | 20,422 | +0.43(+3.24%) |
Jan 31, 2013 | 13.29 | 13.29 | 12.97 | 13.18 | 20,836 | -0.06(-0.43%) |
Jan 30, 2013 | 13.62 | 13.62 | 13.02 | 13.24 | 16,855 | -0.23(-1.68%) |
Jan 29, 2013 | 13.49 | 13.59 | 13.37 | 13.46 | 28,358 | -0.07(-0.54%) |
Jan 28, 2013 | 13.06 | 13.62 | 12.90 | 13.53 | 46,659 | +0.52(+3.96%) |
Jan 25, 2013 | 13.82 | 13.82 | 12.93 | 13.02 | 44,172 | -0.72(-5.22%) |
Jan 24, 2013 | 14.11 | 14.27 | 13.68 | 13.74 | 34,310 | -0.33(-2.35%) |
Jan 23, 2013 | 14.08 | 14.34 | 13.97 | 14.07 | 24,571 | -0.02(-0.17%) |
Jan 22, 2013 | 13.91 | 14.15 | 13.86 | 14.09 | 15,591 | +0.16(+1.16%) |
Jan 18, 2013 | 13.92 | 13.96 | 13.87 | 13.93 | 11,641 | -0.04(-0.29%) |
Jan 17, 2013 | 14.07 | 14.07 | 13.97 | 13.97 | 10,362 | -0.09(-0.63%) |
Jan 16, 2013 | 14.02 | 14.13 | 13.94 | 14.06 | 12,838 | +0.05(+0.34%) |
Jan 15, 2013 | 14.08 | 14.16 | 13.92 | 14.01 | 13,086 | -0.14(-1.02%) |
Jan 14, 2013 | 14.30 | 14.30 | 14.15 | 14.15 | 4,343 | -0.12(-0.85%) |
Jan 11, 2013 | 14.32 | 14.34 | 14.26 | 14.28 | 8,165 | +0.01(+0.06%) |
Jan 10, 2013 | 14.13 | 14.31 | 14.13 | 14.27 | 8,115 | +0.02(+0.11%) |
Jan 09, 2013 | 14.34 | 14.34 | 14.24 | 14.25 | 8,998 | -0.02(-0.11%) |
Jan 08, 2013 | 14.32 | 14.42 | 14.21 | 14.27 | 43,787 | -0.02(-0.11%) |
Jan 07, 2013 | 14.54 | 14.57 | 14.24 | 14.28 | 12,798 | -0.36(-2.48%) |
Jan 04, 2013 | 14.73 | 14.75 | 14.62 | 14.65 | 16,392 | +0.02(+0.11%) |
Jan 03, 2013 | 14.90 | 14.90 | 14.60 | 14.63 | 29,549 | -0.24(-1.63%) |