Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.81 | 14.05 | 13.67 | 13.90 | 63,575 | -0.00(-0.04%) |
Mar 27, 2013 | 13.62 | 13.93 | 13.52 | 13.90 | 8,814 | -0.10(-0.68%) |
Mar 26, 2013 | 14.38 | 14.38 | 13.91 | 14.00 | 23,741 | -0.42(-2.91%) |
Mar 25, 2013 | 14.27 | 14.64 | 14.19 | 14.42 | 58,723 | +0.07(+0.49%) |
Mar 22, 2013 | 14.43 | 14.45 | 14.01 | 14.35 | 31,914 | +0.01(+0.07%) |
Mar 21, 2013 | 14.18 | 14.34 | 14.08 | 14.34 | 40,608 | -0.01(-0.07%) |
Mar 20, 2013 | 14.17 | 14.39 | 14.06 | 14.35 | 47,438 | +0.07(+0.49%) |
Mar 19, 2013 | 14.28 | 14.37 | 14.07 | 14.28 | 39,874 | +0.26(+1.85%) |
Mar 18, 2013 | 13.83 | 14.08 | 13.83 | 14.02 | 8,531 | +0.04(+0.29%) |
Mar 15, 2013 | 14.02 | 14.38 | 13.83 | 13.98 | 46,719 | -0.18(-1.27%) |
Mar 14, 2013 | 14.21 | 14.31 | 14.04 | 14.16 | 24,188 | -0.13(-0.91%) |
Mar 13, 2013 | 14.18 | 14.40 | 14.05 | 14.29 | 17,476 | +0.04(+0.28%) |
Mar 12, 2013 | 13.57 | 14.41 | 13.57 | 14.25 | 28,040 | +0.57(+4.17%) |
Mar 11, 2013 | 13.66 | 13.84 | 13.43 | 13.68 | 27,260 | -0.10(-0.73%) |
Mar 08, 2013 | 13.82 | 13.98 | 13.62 | 13.78 | 28,894 | +0.04(+0.29%) |
Mar 07, 2013 | 13.33 | 13.95 | 13.04 | 13.74 | 181,829 | +0.47(+3.54%) |
Mar 06, 2013 | 13.60 | 13.63 | 13.05 | 13.27 | 42,627 | -0.29(-2.14%) |
Mar 05, 2013 | 13.53 | 13.68 | 13.49 | 13.56 | 14,325 | +0.06(+0.44%) |
Mar 04, 2013 | 13.00 | 13.62 | 12.99 | 13.50 | 21,122 | +0.40(+3.05%) |
Mar 01, 2013 | 13.35 | 13.57 | 12.98 | 13.10 | 29,914 | -0.39(-2.89%) |
Feb 28, 2013 | 13.65 | 13.65 | 13.39 | 13.49 | 21,140 | -0.11(-0.81%) |
Feb 27, 2013 | 13.80 | 13.80 | 13.45 | 13.60 | 39,167 | -0.15(-1.09%) |
Feb 26, 2013 | 13.67 | 13.90 | 13.64 | 13.75 | 22,030 | +0.19(+1.40%) |
Feb 22, 2013 | 13.80 | 13.80 | 13.38 | 13.56 | 16,599 | -0.41(-2.93%) |
Feb 21, 2013 | 13.74 | 13.97 | 13.61 | 13.97 | 9,499 | +0.22(+1.60%) |
Feb 20, 2013 | 14.07 | 14.18 | 13.46 | 13.75 | 33,532 | -0.36(-2.55%) |
Feb 19, 2013 | 14.11 | 14.22 | 14.00 | 14.11 | 17,221 | -0.05(-0.35%) |
Feb 15, 2013 | 14.11 | 14.20 | 14.02 | 14.16 | 11,992 | +0.05(+0.35%) |
Feb 14, 2013 | 14.05 | 14.34 | 13.86 | 14.11 | 34,771 | +0.06(+0.43%) |
Feb 13, 2013 | 14.21 | 14.32 | 13.91 | 14.05 | 18,350 | -0.20(-1.40%) |
Feb 12, 2013 | 14.06 | 14.31 | 14.01 | 14.25 | 24,648 | +0.14(+0.99%) |
Feb 11, 2013 | 14.30 | 14.30 | 13.94 | 14.11 | 41,363 | -0.31(-2.15%) |
Feb 08, 2013 | 14.19 | 14.62 | 13.95 | 14.42 | 32,736 | +0.17(+1.19%) |
Feb 07, 2013 | 15.17 | 15.75 | 13.93 | 14.25 | 187,650 | -0.29(-1.99%) |
Feb 06, 2013 | 15.56 | 15.67 | 14.47 | 14.54 | 31,983 | -0.65(-4.28%) |
Feb 04, 2013 | 15.30 | 15.35 | 14.99 | 15.19 | 24,082 | -0.11(-0.72%) |
Feb 01, 2013 | 15.32 | 15.46 | 14.92 | 15.30 | 37,492 | -0.02(-0.13%) |
Jan 31, 2013 | 14.50 | 15.32 | 14.50 | 15.32 | 45,457 | +0.79(+5.44%) |
Jan 30, 2013 | 14.84 | 14.88 | 14.50 | 14.53 | 11,320 | -0.35(-2.35%) |
Jan 29, 2013 | 14.87 | 15.16 | 14.77 | 14.88 | 19,879 | -0.03(-0.20%) |
Jan 28, 2013 | 14.50 | 15.12 | 14.49 | 14.91 | 16,991 | +0.39(+2.69%) |
Jan 25, 2013 | 14.52 | 14.82 | 14.38 | 14.52 | 43,270 | +0.01(+0.07%) |
Jan 24, 2013 | 14.92 | 15.03 | 14.23 | 14.51 | 43,271 | -0.49(-3.27%) |
Jan 23, 2013 | 14.51 | 15.19 | 14.49 | 15.00 | 25,199 | +0.47(+3.23%) |
Jan 22, 2013 | 14.81 | 15.41 | 14.37 | 14.53 | 19,571 | -0.19(-1.29%) |
Jan 18, 2013 | 14.40 | 14.73 | 13.97 | 14.72 | 30,659 | +0.22(+1.52%) |
Jan 17, 2013 | 14.43 | 14.88 | 14.36 | 14.50 | 35,598 | -0.04(-0.28%) |
Jan 16, 2013 | 15.08 | 15.14 | 14.36 | 14.54 | 41,832 | -0.71(-4.66%) |
Jan 15, 2013 | 15.37 | 15.64 | 15.01 | 15.25 | 44,590 | -0.12(-0.78%) |
Jan 14, 2013 | 14.82 | 15.47 | 14.67 | 15.37 | 44,217 | +0.42(+2.81%) |
Jan 11, 2013 | 14.89 | 15.59 | 14.83 | 14.95 | 30,000 | -0.03(-0.20%) |
Jan 10, 2013 | 14.75 | 15.23 | 14.32 | 14.98 | 31,189 | +0.13(+0.88%) |
Jan 09, 2013 | 14.44 | 14.98 | 14.34 | 14.85 | 53,830 | +0.42(+2.91%) |
Jan 08, 2013 | 14.00 | 14.53 | 14.00 | 14.43 | 27,599 | +0.22(+1.55%) |
Jan 07, 2013 | 13.87 | 14.48 | 13.72 | 14.21 | 25,449 | +0.37(+2.67%) |
Jan 04, 2013 | 13.51 | 13.96 | 13.41 | 13.84 | 10,654 | +0.32(+2.37%) |
Jan 03, 2013 | 13.18 | 13.77 | 13.06 | 13.52 | 10,814 | +0.33(+2.50%) |