Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.73 | 14.85 | 14.73 | 14.84 | 2,952 | +0.03(+0.19%) |
Mar 27, 2013 | 14.78 | 14.81 | 14.64 | 14.81 | 7,483 | +0.06(+0.41%) |
Mar 26, 2013 | 14.78 | 14.79 | 14.73 | 14.75 | 5,999 | -0.11(-0.74%) |
Mar 25, 2013 | 14.73 | 14.86 | 14.73 | 14.86 | 6,197 | +0.11(+0.75%) |
Mar 22, 2013 | 14.97 | 14.97 | 14.73 | 14.75 | 5,056 | -0.11(-0.74%) |
Mar 21, 2013 | 14.61 | 14.86 | 14.61 | 14.86 | 8,507 | +0.17(+1.16%) |
Mar 20, 2013 | 14.57 | 14.70 | 14.57 | 14.69 | 5,518 | +0.11(+0.75%) |
Mar 19, 2013 | 14.77 | 14.77 | 14.56 | 14.58 | 3,806 | -0.10(-0.68%) |
Mar 18, 2013 | 14.23 | 14.68 | 14.23 | 14.68 | 8,637 | +0.41(+2.87%) |
Mar 15, 2013 | 14.68 | 14.68 | 14.25 | 14.27 | 19,777 | -0.33(-2.26%) |
Mar 14, 2013 | 14.81 | 14.81 | 14.50 | 14.60 | 18,862 | -0.29(-1.95%) |
Mar 13, 2013 | 15.02 | 15.02 | 14.80 | 14.89 | 4,933 | -0.02(-0.13%) |
Mar 12, 2013 | 15.00 | 15.17 | 14.91 | 14.91 | 9,263 | -0.20(-1.32%) |
Mar 11, 2013 | 15.04 | 15.21 | 14.98 | 15.11 | 8,284 | -0.04(-0.26%) |
Mar 08, 2013 | 15.15 | 15.21 | 15.05 | 15.15 | 7,377 | +0.00(+0.00%) |
Mar 07, 2013 | 15.28 | 15.32 | 15.15 | 15.15 | 8,024 | -0.16(-1.03%) |
Mar 06, 2013 | 15.38 | 15.38 | 15.31 | 15.31 | 6,978 | -0.03(-0.21%) |
Mar 05, 2013 | 15.36 | 15.42 | 15.32 | 15.34 | 2,600 | +0.00(+0.00%) |
Mar 04, 2013 | 15.33 | 15.43 | 15.33 | 15.34 | 4,770 | -0.08(-0.52%) |
Mar 01, 2013 | 15.32 | 15.42 | 15.32 | 15.42 | 401 | +0.11(+0.72%) |
Feb 28, 2013 | 15.32 | 15.35 | 15.31 | 15.31 | 3,155 | -0.03(-0.20%) |
Feb 27, 2013 | 15.48 | 15.48 | 15.34 | 15.34 | 9,748 | -0.13(-0.84%) |
Feb 26, 2013 | 15.34 | 15.48 | 15.34 | 15.47 | 1,791 | +0.13(+0.84%) |
Feb 25, 2013 | 15.44 | 15.61 | 15.34 | 15.34 | 12,802 | -0.10(-0.64%) |
Feb 22, 2013 | 15.44 | 15.72 | 15.44 | 15.44 | 7,594 | -0.07(-0.45%) |
Feb 21, 2013 | 15.67 | 15.67 | 15.49 | 15.51 | 8,306 | -0.08(-0.53%) |
Feb 20, 2013 | 15.59 | 15.66 | 15.52 | 15.59 | 4,230 | -0.09(-0.56%) |
Feb 19, 2013 | 15.67 | 15.68 | 15.50 | 15.68 | 7,253 | +0.15(+0.97%) |
Feb 15, 2013 | 15.54 | 15.73 | 15.53 | 15.53 | 2,164 | -0.04(-0.26%) |
Feb 14, 2013 | 15.61 | 15.63 | 15.51 | 15.57 | 4,055 | -0.03(-0.22%) |
Feb 13, 2013 | 15.75 | 15.75 | 15.59 | 15.60 | 4,005 | -0.12(-0.74%) |
Feb 12, 2013 | 15.64 | 15.73 | 15.64 | 15.72 | 1,377 | +0.15(+0.96%) |
Feb 11, 2013 | 15.59 | 15.71 | 15.55 | 15.57 | 10,947 | -0.14(-0.87%) |
Feb 08, 2013 | 15.75 | 15.75 | 15.59 | 15.71 | 9,086 | -0.04(-0.28%) |
Feb 07, 2013 | 15.75 | 15.80 | 15.70 | 15.75 | 3,308 | +0.00(+0.00%) |
Feb 06, 2013 | 15.75 | 15.75 | 15.60 | 15.75 | 5,868 | +0.02(+0.13%) |
Feb 04, 2013 | 15.70 | 15.73 | 15.70 | 15.73 | 3,927 | -0.00(-0.00%) |
Feb 01, 2013 | 15.93 | 16.07 | 15.70 | 15.73 | 23,600 | -0.10(-0.63%) |
Jan 31, 2013 | 15.96 | 16.07 | 15.81 | 15.83 | 9,028 | -0.24(-1.49%) |
Jan 30, 2013 | 15.98 | 16.07 | 15.80 | 16.07 | 8,625 | +0.09(+0.56%) |
Jan 29, 2013 | 16.02 | 16.02 | 15.93 | 15.98 | 2,715 | +0.07(+0.43%) |
Jan 28, 2013 | 16.05 | 16.15 | 15.74 | 15.91 | 3,964 | -0.02(-0.11%) |
Jan 25, 2013 | 16.02 | 16.16 | 15.91 | 15.93 | 11,129 | -0.07(-0.44%) |
Jan 24, 2013 | 16.00 | 16.00 | 15.88 | 16.00 | 6,407 | +0.07(+0.44%) |
Jan 23, 2013 | 15.90 | 15.93 | 15.90 | 15.93 | 2,238 | +0.04(+0.25%) |
Jan 22, 2013 | 15.93 | 15.93 | 15.85 | 15.89 | 5,658 | -0.02(-0.13%) |
Jan 18, 2013 | 15.84 | 15.91 | 15.81 | 15.91 | 4,502 | +0.11(+0.70%) |
Jan 17, 2013 | 15.85 | 15.90 | 15.73 | 15.80 | 9,701 | +0.08(+0.51%) |
Jan 16, 2013 | 15.84 | 15.84 | 15.70 | 15.72 | 3,024 | +0.02(+0.13%) |
Jan 15, 2013 | 15.70 | 15.76 | 15.70 | 15.70 | 15,529 | -0.01(-0.06%) |
Jan 14, 2013 | 15.73 | 15.83 | 15.70 | 15.71 | 6,956 | -0.03(-0.19%) |
Jan 11, 2013 | 15.73 | 15.91 | 15.73 | 15.74 | 6,681 | +0.01(+0.06%) |
Jan 10, 2013 | 15.75 | 15.84 | 15.72 | 15.73 | 6,801 | +0.01(+0.06%) |
Jan 09, 2013 | 15.72 | 15.72 | 15.72 | 15.72 | 241 | -0.06(-0.38%) |
Jan 08, 2013 | 15.72 | 15.93 | 15.72 | 15.78 | 10,412 | +0.07(+0.44%) |
Jan 07, 2013 | 15.76 | 15.88 | 15.70 | 15.71 | 5,096 | +0.01(+0.06%) |
Jan 04, 2013 | 15.85 | 15.91 | 15.70 | 15.70 | 3,552 | +0.00(+0.00%) |
Jan 03, 2013 | 15.32 | 15.93 | 15.32 | 15.70 | 9,722 | +0.29(+1.88%) |