Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.61 | 13.74 | 13.57 | 13.58 | 596,819 | -0.06(-0.44%) |
Mar 27, 2013 | 13.65 | 13.71 | 13.58 | 13.64 | 252,363 | -0.16(-1.16%) |
Mar 26, 2013 | 14.02 | 14.18 | 13.69 | 13.80 | 261,923 | -0.16(-1.15%) |
Mar 25, 2013 | 14.01 | 14.11 | 13.88 | 13.96 | 257,878 | -0.02(-0.14%) |
Mar 22, 2013 | 14.10 | 14.11 | 13.95 | 13.98 | 205,371 | -0.09(-0.64%) |
Mar 21, 2013 | 14.00 | 14.14 | 13.95 | 14.07 | 223,155 | -0.03(-0.18%) |
Mar 20, 2013 | 14.02 | 14.24 | 13.98 | 14.10 | 331,069 | +0.18(+1.26%) |
Mar 19, 2013 | 13.96 | 14.07 | 13.76 | 13.92 | 525,003 | +0.01(+0.07%) |
Mar 18, 2013 | 13.91 | 14.07 | 13.88 | 13.91 | 298,887 | -0.15(-1.07%) |
Mar 15, 2013 | 14.13 | 14.18 | 14.02 | 14.06 | 316,356 | -0.04(-0.28%) |
Mar 14, 2013 | 13.94 | 14.21 | 13.87 | 14.10 | 503,210 | +0.13(+0.93%) |
Mar 13, 2013 | 14.05 | 14.15 | 13.91 | 13.97 | 501,092 | -0.09(-0.64%) |
Mar 12, 2013 | 14.21 | 14.29 | 14.01 | 14.06 | 441,612 | -0.24(-1.68%) |
Mar 11, 2013 | 14.34 | 14.40 | 14.16 | 14.30 | 301,233 | -0.14(-0.97%) |
Mar 08, 2013 | 14.43 | 14.46 | 14.23 | 14.44 | 238,699 | +0.15(+1.05%) |
Mar 07, 2013 | 14.62 | 14.63 | 14.09 | 14.29 | 515,269 | -0.37(-2.52%) |
Mar 06, 2013 | 14.58 | 14.80 | 14.34 | 14.66 | 200,554 | +0.15(+1.03%) |
Mar 05, 2013 | 14.98 | 14.98 | 14.41 | 14.51 | 663,913 | -0.31(-2.09%) |
Mar 04, 2013 | 14.80 | 15.19 | 14.73 | 14.82 | 775,416 | -0.08(-0.54%) |
Mar 01, 2013 | 14.38 | 15.11 | 13.99 | 14.90 | 528,066 | +0.43(+2.97%) |
Feb 28, 2013 | 14.67 | 14.74 | 14.46 | 14.47 | 589,071 | -0.14(-0.96%) |
Feb 27, 2013 | 14.15 | 14.69 | 14.09 | 14.61 | 473,176 | +0.44(+3.11%) |
Feb 26, 2013 | 13.95 | 14.22 | 13.95 | 14.17 | 318,509 | +0.28(+2.02%) |
Feb 25, 2013 | 14.15 | 14.15 | 13.89 | 13.89 | 452,135 | -0.19(-1.35%) |
Feb 22, 2013 | 13.80 | 14.10 | 13.78 | 14.08 | 312,079 | +0.35(+2.55%) |
Feb 21, 2013 | 13.74 | 13.98 | 13.48 | 13.73 | 325,707 | -0.03(-0.22%) |
Feb 20, 2013 | 13.85 | 14.05 | 13.76 | 13.76 | 287,270 | -0.12(-0.86%) |
Feb 19, 2013 | 13.44 | 13.90 | 13.42 | 13.88 | 294,097 | +0.46(+3.43%) |
Feb 15, 2013 | 13.15 | 13.64 | 13.00 | 13.42 | 437,194 | +0.35(+2.68%) |
Feb 14, 2013 | 13.05 | 13.18 | 12.95 | 13.07 | 404,336 | -0.08(-0.61%) |
Feb 13, 2013 | 13.10 | 13.51 | 12.66 | 13.15 | 2,427,957 | -0.51(-3.73%) |
Feb 12, 2013 | 13.99 | 14.02 | 13.30 | 13.66 | 430,238 | -0.34(-2.43%) |
Feb 11, 2013 | 14.07 | 14.13 | 13.79 | 14.00 | 528,262 | -0.03(-0.21%) |
Feb 08, 2013 | 13.70 | 14.13 | 13.68 | 14.03 | 284,298 | +0.34(+2.48%) |
Feb 07, 2013 | 14.14 | 14.14 | 13.52 | 13.69 | 288,456 | -0.36(-2.56%) |
Feb 06, 2013 | 13.92 | 14.14 | 13.86 | 14.05 | 280,713 | +0.28(+2.03%) |
Feb 04, 2013 | 13.63 | 13.83 | 13.63 | 13.77 | 406,484 | +0.02(+0.15%) |
Feb 01, 2013 | 13.47 | 13.79 | 13.35 | 13.75 | 423,659 | +0.38(+2.84%) |
Jan 31, 2013 | 13.33 | 13.47 | 13.21 | 13.37 | 276,005 | -0.03(-0.22%) |
Jan 30, 2013 | 13.53 | 13.62 | 13.29 | 13.40 | 264,703 | -0.16(-1.18%) |
Jan 29, 2013 | 13.81 | 13.88 | 13.51 | 13.56 | 334,452 | -0.08(-0.59%) |
Jan 28, 2013 | 14.09 | 14.09 | 13.62 | 13.64 | 227,496 | -0.44(-3.12%) |
Jan 25, 2013 | 13.82 | 14.18 | 13.63 | 14.08 | 245,652 | +0.35(+2.55%) |
Jan 24, 2013 | 13.54 | 13.77 | 13.43 | 13.73 | 226,790 | +0.18(+1.33%) |
Jan 23, 2013 | 13.41 | 13.67 | 13.41 | 13.55 | 357,767 | +0.12(+0.89%) |
Jan 22, 2013 | 13.68 | 13.80 | 13.35 | 13.43 | 480,529 | -0.43(-3.10%) |
Jan 18, 2013 | 14.14 | 14.14 | 13.77 | 13.86 | 299,804 | -0.33(-2.33%) |
Jan 17, 2013 | 14.09 | 14.24 | 14.07 | 14.19 | 184,387 | +0.13(+0.92%) |
Jan 16, 2013 | 13.90 | 14.15 | 13.90 | 14.06 | 290,373 | +0.08(+0.57%) |
Jan 15, 2013 | 13.65 | 14.03 | 13.60 | 13.98 | 287,466 | +0.23(+1.67%) |
Jan 14, 2013 | 13.85 | 13.94 | 13.62 | 13.75 | 403,109 | -0.09(-0.65%) |
Jan 11, 2013 | 13.62 | 13.94 | 13.57 | 13.84 | 295,475 | +0.19(+1.39%) |
Jan 10, 2013 | 13.58 | 13.92 | 13.40 | 13.65 | 458,864 | +0.13(+0.96%) |
Jan 09, 2013 | 13.33 | 13.61 | 13.23 | 13.52 | 456,625 | +0.19(+1.43%) |
Jan 08, 2013 | 13.25 | 13.50 | 13.11 | 13.33 | 421,963 | +0.04(+0.30%) |
Jan 07, 2013 | 13.43 | 13.72 | 12.95 | 13.29 | 826,735 | -0.21(-1.57%) |
Jan 04, 2013 | 13.55 | 13.65 | 13.35 | 13.50 | 245,551 | +0.00(+0.01%) |
Jan 03, 2013 | 13.72 | 13.83 | 13.35 | 13.50 | 490,466 | -0.28(-2.03%) |