Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.99 | 15.03 | 14.97 | 15.02 | 279,027 | +0.06(+0.40%) |
Mar 27, 2013 | 14.85 | 14.98 | 14.84 | 14.96 | 92,934 | +0.08(+0.53%) |
Mar 26, 2013 | 14.76 | 14.90 | 14.76 | 14.89 | 113,264 | +0.15(+1.05%) |
Mar 25, 2013 | 14.76 | 14.82 | 14.72 | 14.73 | 80,656 | +0.01(+0.08%) |
Mar 22, 2013 | 14.77 | 14.79 | 14.67 | 14.72 | 16,718 | -0.03(-0.19%) |
Mar 21, 2013 | 14.80 | 14.83 | 14.71 | 14.75 | 273,830 | -0.08(-0.53%) |
Mar 20, 2013 | 14.88 | 14.89 | 14.79 | 14.83 | 36,377 | +0.02(+0.17%) |
Mar 19, 2013 | 14.80 | 14.87 | 14.76 | 14.80 | 86,651 | +0.02(+0.14%) |
Mar 18, 2013 | 14.73 | 14.86 | 14.72 | 14.78 | 77,409 | -0.07(-0.49%) |
Mar 15, 2013 | 14.85 | 14.89 | 14.82 | 14.85 | 26,486 | +0.02(+0.12%) |
Mar 14, 2013 | 14.83 | 14.84 | 14.78 | 14.84 | 113,495 | +0.04(+0.30%) |
Mar 13, 2013 | 14.77 | 14.81 | 14.74 | 14.79 | 149,617 | +0.04(+0.25%) |
Mar 12, 2013 | 14.67 | 14.76 | 14.66 | 14.75 | 50,564 | +0.08(+0.56%) |
Mar 11, 2013 | 14.62 | 14.70 | 14.62 | 14.67 | 108,172 | +0.08(+0.56%) |
Mar 08, 2013 | 14.52 | 14.61 | 14.51 | 14.59 | 74,734 | +0.09(+0.64%) |
Mar 07, 2013 | 14.48 | 14.54 | 14.46 | 14.50 | 45,415 | +0.07(+0.46%) |
Mar 06, 2013 | 14.43 | 14.47 | 14.42 | 14.43 | 97,552 | +0.04(+0.30%) |
Mar 05, 2013 | 14.31 | 14.41 | 14.30 | 14.39 | 394,970 | +0.13(+0.94%) |
Mar 04, 2013 | 14.25 | 14.28 | 14.20 | 14.25 | 479,381 | -0.01(-0.10%) |
Mar 01, 2013 | 14.21 | 14.31 | 14.07 | 14.27 | 220,729 | +0.04(+0.29%) |
Feb 28, 2013 | 14.22 | 14.31 | 14.19 | 14.23 | 43,369 | +0.01(+0.10%) |
Feb 27, 2013 | 14.02 | 14.23 | 14.01 | 14.21 | 47,385 | +0.18(+1.26%) |
Feb 26, 2013 | 14.06 | 14.06 | 13.89 | 14.04 | 510,165 | -0.22(-1.57%) |
Feb 22, 2013 | 14.37 | 14.37 | 14.22 | 14.26 | 57,908 | -0.05(-0.37%) |
Feb 21, 2013 | 14.41 | 14.41 | 14.23 | 14.31 | 130,888 | -0.07(-0.49%) |
Feb 20, 2013 | 14.57 | 14.57 | 14.38 | 14.38 | 151,567 | -0.20(-1.36%) |
Feb 19, 2013 | 14.35 | 14.59 | 14.29 | 14.58 | 274,503 | +0.00(+0.03%) |
Feb 15, 2013 | 14.60 | 14.64 | 14.55 | 14.58 | 109,249 | -0.00(-0.01%) |
Feb 14, 2013 | 14.55 | 14.63 | 14.54 | 14.58 | 63,925 | -0.01(-0.05%) |
Feb 13, 2013 | 14.53 | 14.59 | 14.50 | 14.59 | 42,460 | +0.06(+0.43%) |
Feb 12, 2013 | 14.62 | 14.62 | 14.51 | 14.52 | 376,067 | -0.06(-0.42%) |
Feb 11, 2013 | 14.70 | 14.70 | 14.56 | 14.58 | 433,261 | -0.11(-0.77%) |
Feb 08, 2013 | 14.62 | 14.74 | 14.59 | 14.70 | 102,104 | +0.14(+0.94%) |
Feb 07, 2013 | 14.56 | 14.56 | 14.46 | 14.56 | 61,863 | +0.03(+0.17%) |
Feb 06, 2013 | 14.47 | 14.54 | 14.47 | 14.54 | 104,538 | +0.27(+1.87%) |
Feb 04, 2013 | 14.32 | 14.45 | 14.26 | 14.27 | 64,191 | -0.12(-0.82%) |
Feb 01, 2013 | 14.30 | 14.39 | 14.24 | 14.39 | 76,332 | +0.16(+1.15%) |
Jan 31, 2013 | 14.25 | 14.28 | 14.21 | 14.22 | 95,776 | -0.05(-0.36%) |
Jan 30, 2013 | 14.33 | 14.33 | 14.26 | 14.27 | 46,900 | -0.07(-0.46%) |
Jan 29, 2013 | 14.35 | 14.36 | 14.26 | 14.34 | 51,708 | -0.02(-0.16%) |
Jan 28, 2013 | 14.41 | 14.41 | 14.32 | 14.36 | 155,680 | -0.02(-0.11%) |
Jan 25, 2013 | 14.33 | 14.39 | 14.28 | 14.38 | 48,105 | +0.07(+0.52%) |
Jan 24, 2013 | 14.24 | 14.34 | 14.24 | 14.31 | 66,768 | +0.11(+0.79%) |
Jan 23, 2013 | 14.30 | 14.30 | 14.09 | 14.19 | 243,883 | -0.09(-0.66%) |
Jan 22, 2013 | 14.09 | 14.29 | 14.09 | 14.29 | 128,137 | +0.21(+1.49%) |
Jan 18, 2013 | 14.06 | 14.08 | 14.02 | 14.08 | 81,415 | +0.03(+0.18%) |
Jan 17, 2013 | 13.92 | 14.06 | 13.90 | 14.05 | 62,496 | +0.22(+1.56%) |
Jan 16, 2013 | 13.83 | 13.85 | 13.79 | 13.84 | 123,824 | -0.02(-0.11%) |
Jan 15, 2013 | 13.69 | 13.86 | 13.69 | 13.85 | 62,139 | +0.11(+0.78%) |
Jan 14, 2013 | 13.68 | 13.77 | 13.66 | 13.75 | 184,765 | +0.06(+0.47%) |
Jan 11, 2013 | 13.70 | 13.74 | 13.64 | 13.68 | 42,470 | -0.02(-0.11%) |
Jan 10, 2013 | 13.61 | 13.71 | 13.57 | 13.70 | 118,501 | +0.15(+1.08%) |
Jan 09, 2013 | 13.39 | 13.56 | 13.39 | 13.55 | 273,100 | +0.18(+1.33%) |
Jan 08, 2013 | 13.53 | 13.53 | 13.37 | 13.37 | 74,826 | -0.15(-1.07%) |
Jan 07, 2013 | 13.44 | 13.52 | 13.41 | 13.52 | 151,026 | +0.05(+0.39%) |
Jan 04, 2013 | 13.46 | 13.50 | 13.44 | 13.46 | 110,749 | +0.06(+0.42%) |
Jan 03, 2013 | 13.52 | 13.64 | 13.37 | 13.41 | 239,177 | -0.19(-1.41%) |