Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.83 | 14.94 | 14.76 | 14.83 | 195,475 | +0.04(+0.24%) |
Mar 27, 2013 | 14.80 | 14.84 | 14.68 | 14.79 | 137,555 | -0.06(-0.43%) |
Mar 26, 2013 | 14.90 | 14.90 | 14.75 | 14.86 | 336,090 | +0.02(+0.14%) |
Mar 25, 2013 | 14.84 | 14.93 | 14.68 | 14.84 | 101,233 | +0.08(+0.53%) |
Mar 22, 2013 | 14.74 | 14.81 | 14.68 | 14.76 | 181,650 | +0.11(+0.73%) |
Mar 21, 2013 | 14.70 | 14.84 | 14.57 | 14.65 | 146,275 | -0.11(-0.72%) |
Mar 20, 2013 | 14.78 | 14.84 | 14.67 | 14.76 | 94,268 | +0.08(+0.53%) |
Mar 19, 2013 | 14.74 | 14.79 | 14.58 | 14.68 | 139,443 | +0.02(+0.15%) |
Mar 18, 2013 | 14.42 | 14.81 | 14.42 | 14.66 | 173,945 | +0.10(+0.68%) |
Mar 15, 2013 | 14.94 | 15.01 | 14.56 | 14.56 | 596,037 | -0.36(-2.43%) |
Mar 14, 2013 | 14.81 | 14.98 | 14.71 | 14.92 | 106,500 | +0.23(+1.57%) |
Mar 13, 2013 | 14.76 | 14.76 | 14.49 | 14.69 | 108,206 | -0.02(-0.14%) |
Mar 12, 2013 | 14.73 | 14.83 | 14.65 | 14.71 | 138,677 | -0.01(-0.05%) |
Mar 11, 2013 | 14.68 | 14.79 | 14.57 | 14.72 | 189,985 | -0.02(-0.14%) |
Mar 08, 2013 | 14.80 | 14.88 | 14.70 | 14.74 | 125,575 | +0.08(+0.58%) |
Mar 07, 2013 | 14.61 | 14.70 | 14.57 | 14.65 | 108,962 | +0.10(+0.68%) |
Mar 06, 2013 | 14.61 | 14.68 | 14.46 | 14.56 | 87,214 | +0.04(+0.29%) |
Mar 05, 2013 | 14.58 | 14.59 | 14.42 | 14.51 | 152,461 | +0.03(+0.19%) |
Mar 04, 2013 | 14.48 | 14.58 | 14.33 | 14.49 | 161,187 | -0.07(-0.48%) |
Mar 01, 2013 | 14.30 | 14.64 | 14.20 | 14.56 | 296,176 | +0.14(+0.98%) |
Feb 28, 2013 | 14.51 | 14.57 | 14.06 | 14.42 | 249,789 | -0.04(-0.24%) |
Feb 27, 2013 | 14.36 | 14.56 | 14.36 | 14.45 | 179,882 | +0.08(+0.59%) |
Feb 26, 2013 | 14.42 | 14.44 | 14.21 | 14.37 | 335,538 | +0.04(+0.30%) |
Feb 25, 2013 | 15.08 | 15.08 | 14.32 | 14.32 | 249,305 | -0.71(-4.73%) |
Feb 22, 2013 | 14.87 | 15.04 | 14.75 | 15.04 | 135,463 | +0.26(+1.76%) |
Feb 21, 2013 | 14.90 | 14.96 | 14.73 | 14.77 | 143,908 | -0.11(-0.76%) |
Feb 20, 2013 | 15.20 | 15.23 | 14.87 | 14.89 | 203,670 | -0.35(-2.31%) |
Feb 19, 2013 | 15.15 | 15.29 | 15.13 | 15.24 | 348,549 | +0.11(+0.75%) |
Feb 15, 2013 | 15.28 | 15.28 | 15.08 | 15.13 | 172,059 | -0.08(-0.56%) |
Feb 14, 2013 | 15.17 | 15.32 | 15.09 | 15.21 | 158,967 | -0.05(-0.32%) |
Feb 13, 2013 | 15.21 | 15.26 | 15.04 | 15.26 | 240,963 | +0.08(+0.56%) |
Feb 12, 2013 | 15.08 | 15.20 | 15.01 | 15.18 | 197,303 | +0.13(+0.89%) |
Feb 11, 2013 | 14.94 | 15.09 | 14.83 | 15.04 | 382,788 | +0.11(+0.71%) |
Feb 08, 2013 | 15.03 | 15.03 | 14.79 | 14.94 | 437,053 | -0.03(-0.19%) |
Feb 07, 2013 | 15.19 | 15.26 | 14.89 | 14.96 | 300,957 | -0.27(-1.76%) |
Feb 06, 2013 | 15.21 | 15.28 | 14.95 | 15.23 | 329,277 | +0.11(+0.75%) |
Feb 04, 2013 | 15.43 | 15.43 | 15.09 | 15.12 | 196,909 | -0.38(-2.45%) |
Feb 01, 2013 | 15.42 | 15.66 | 15.40 | 15.50 | 192,811 | +0.18(+1.20%) |
Jan 31, 2013 | 15.19 | 15.35 | 15.06 | 15.32 | 162,559 | +0.13(+0.83%) |
Jan 30, 2013 | 15.36 | 15.36 | 15.11 | 15.19 | 81,922 | -0.15(-0.96%) |
Jan 29, 2013 | 15.19 | 15.40 | 15.16 | 15.34 | 166,424 | +0.18(+1.21%) |
Jan 28, 2013 | 15.18 | 15.32 | 15.11 | 15.15 | 153,044 | -0.01(-0.05%) |
Jan 25, 2013 | 15.33 | 15.35 | 15.02 | 15.16 | 185,811 | -0.06(-0.42%) |
Jan 24, 2013 | 15.23 | 15.32 | 15.10 | 15.23 | 158,139 | -0.01(-0.05%) |
Jan 23, 2013 | 15.23 | 15.32 | 15.01 | 15.23 | 217,268 | +0.04(+0.23%) |
Jan 22, 2013 | 14.90 | 15.23 | 14.90 | 15.20 | 110,914 | +0.33(+2.23%) |
Jan 18, 2013 | 14.92 | 14.99 | 14.68 | 14.87 | 249,878 | -0.04(-0.28%) |
Jan 17, 2013 | 14.86 | 14.97 | 14.74 | 14.91 | 227,966 | +0.13(+0.86%) |
Jan 16, 2013 | 14.87 | 14.88 | 14.75 | 14.78 | 138,855 | -0.08(-0.52%) |
Jan 15, 2013 | 14.94 | 14.94 | 14.81 | 14.86 | 199,470 | -0.11(-0.71%) |
Jan 14, 2013 | 14.98 | 15.05 | 14.88 | 14.96 | 115,825 | -0.01(-0.05%) |
Jan 11, 2013 | 15.04 | 15.07 | 14.86 | 14.97 | 172,047 | -0.03(-0.19%) |
Jan 10, 2013 | 14.80 | 15.05 | 14.70 | 15.00 | 340,309 | +0.30(+2.01%) |
Jan 09, 2013 | 14.58 | 14.74 | 14.58 | 14.70 | 278,665 | +0.20(+1.41%) |
Jan 08, 2013 | 14.57 | 14.64 | 14.41 | 14.50 | 243,108 | -0.04(-0.29%) |
Jan 07, 2013 | 14.58 | 14.76 | 14.52 | 14.54 | 156,318 | -0.13(-0.91%) |
Jan 04, 2013 | 14.54 | 14.72 | 14.50 | 14.68 | 169,918 | +0.22(+1.51%) |
Jan 03, 2013 | 14.42 | 14.51 | 14.30 | 14.46 | 278,868 | +0.09(+0.64%) |