Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.32 | 13.41 | 13.13 | 13.26 | 31,971 | -0.03(-0.26%) |
Mar 27, 2013 | 13.32 | 13.36 | 13.10 | 13.30 | 7,161 | -0.19(-1.39%) |
Mar 26, 2013 | 14.07 | 14.07 | 13.41 | 13.48 | 13,417 | -0.44(-3.17%) |
Mar 25, 2013 | 14.32 | 14.32 | 13.78 | 13.92 | 17,138 | -0.33(-2.32%) |
Mar 22, 2013 | 14.27 | 14.32 | 14.10 | 14.26 | 11,720 | +0.01(+0.06%) |
Mar 21, 2013 | 14.25 | 14.26 | 14.06 | 14.25 | 11,312 | -0.13(-0.89%) |
Mar 20, 2013 | 14.56 | 14.56 | 14.09 | 14.37 | 17,326 | -0.11(-0.76%) |
Mar 19, 2013 | 14.40 | 14.62 | 14.33 | 14.48 | 18,206 | +0.08(+0.59%) |
Mar 18, 2013 | 14.05 | 14.48 | 13.95 | 14.40 | 7,495 | +0.07(+0.47%) |
Mar 15, 2013 | 14.05 | 14.38 | 14.04 | 14.33 | 52,511 | +0.31(+2.18%) |
Mar 14, 2013 | 13.75 | 14.03 | 13.64 | 14.03 | 6,535 | +0.35(+2.55%) |
Mar 13, 2013 | 13.85 | 13.85 | 13.52 | 13.68 | 25,163 | -0.21(-1.53%) |
Mar 12, 2013 | 14.26 | 14.26 | 13.71 | 13.89 | 20,553 | -0.50(-3.48%) |
Mar 11, 2013 | 14.72 | 14.74 | 14.25 | 14.39 | 5,021 | -0.43(-2.92%) |
Mar 08, 2013 | 14.46 | 14.90 | 14.38 | 14.82 | 9,624 | +0.55(+3.87%) |
Mar 07, 2013 | 13.97 | 14.32 | 13.97 | 14.27 | 5,510 | +0.34(+2.44%) |
Mar 06, 2013 | 14.44 | 14.44 | 13.55 | 13.93 | 22,897 | -0.40(-2.79%) |
Mar 05, 2013 | 14.59 | 14.63 | 14.24 | 14.33 | 31,560 | -0.19(-1.29%) |
Mar 04, 2013 | 14.12 | 15.15 | 14.12 | 14.52 | 29,513 | +0.07(+0.47%) |
Mar 01, 2013 | 13.91 | 14.64 | 13.59 | 14.45 | 20,565 | +0.30(+2.10%) |
Feb 28, 2013 | 14.37 | 14.55 | 13.97 | 14.15 | 16,819 | -0.25(-1.71%) |
Feb 27, 2013 | 14.53 | 14.95 | 14.36 | 14.40 | 24,889 | -0.14(-0.93%) |
Feb 26, 2013 | 14.62 | 14.74 | 14.53 | 14.54 | 13,395 | +0.00(+0.00%) |
Feb 25, 2013 | 15.50 | 15.50 | 14.54 | 14.54 | 29,791 | -0.82(-5.36%) |
Feb 22, 2013 | 15.27 | 15.56 | 15.20 | 15.36 | 14,845 | +0.18(+1.18%) |
Feb 21, 2013 | 14.88 | 15.31 | 14.88 | 15.18 | 8,243 | +0.30(+2.00%) |
Feb 20, 2013 | 15.70 | 15.70 | 14.83 | 14.88 | 50,372 | -0.76(-4.83%) |
Feb 19, 2013 | 15.47 | 15.66 | 15.47 | 15.64 | 21,957 | +0.24(+1.54%) |
Feb 15, 2013 | 15.69 | 15.69 | 15.05 | 15.40 | 47,585 | -0.20(-1.31%) |
Feb 14, 2013 | 15.78 | 15.78 | 15.48 | 15.61 | 7,651 | -0.14(-0.86%) |
Feb 13, 2013 | 15.67 | 15.74 | 15.45 | 15.74 | 10,448 | +0.14(+0.93%) |
Feb 12, 2013 | 15.48 | 15.71 | 15.44 | 15.60 | 5,103 | +0.18(+1.16%) |
Feb 11, 2013 | 15.74 | 15.74 | 15.25 | 15.42 | 6,142 | -0.37(-2.37%) |
Feb 08, 2013 | 15.50 | 15.82 | 15.30 | 15.79 | 10,053 | +0.37(+2.42%) |
Feb 07, 2013 | 15.93 | 15.93 | 15.37 | 15.42 | 8,907 | -0.39(-2.47%) |
Feb 06, 2013 | 15.87 | 15.96 | 15.72 | 15.81 | 7,753 | -0.05(-0.32%) |
Feb 04, 2013 | 15.78 | 16.06 | 15.67 | 15.86 | 28,116 | -0.03(-0.21%) |
Feb 01, 2013 | 15.90 | 16.06 | 15.83 | 15.89 | 32,928 | +0.07(+0.43%) |
Jan 31, 2013 | 15.83 | 16.02 | 15.63 | 15.83 | 24,255 | +0.02(+0.11%) |
Jan 30, 2013 | 15.72 | 16.00 | 15.58 | 15.81 | 20,307 | -0.21(-1.33%) |
Jan 29, 2013 | 15.65 | 16.06 | 15.51 | 16.02 | 32,522 | +0.38(+2.44%) |
Jan 28, 2013 | 15.28 | 15.67 | 15.21 | 15.64 | 27,245 | +0.35(+2.28%) |
Jan 25, 2013 | 15.52 | 15.62 | 15.21 | 15.29 | 38,469 | -0.08(-0.50%) |
Jan 24, 2013 | 15.11 | 15.45 | 15.10 | 15.37 | 26,702 | +0.33(+2.20%) |
Jan 23, 2013 | 15.25 | 15.38 | 14.94 | 15.04 | 39,125 | -0.27(-1.78%) |
Jan 22, 2013 | 15.01 | 15.33 | 14.99 | 15.31 | 46,844 | +0.37(+2.44%) |
Jan 18, 2013 | 15.16 | 15.30 | 14.91 | 14.94 | 48,414 | -0.26(-1.73%) |
Jan 17, 2013 | 15.33 | 15.55 | 15.07 | 15.21 | 35,301 | +0.03(+0.22%) |
Jan 16, 2013 | 15.48 | 15.86 | 15.16 | 15.17 | 49,200 | -0.40(-2.56%) |
Jan 15, 2013 | 15.76 | 15.79 | 15.31 | 15.57 | 52,566 | -0.29(-1.82%) |
Jan 14, 2013 | 15.99 | 16.22 | 15.75 | 15.86 | 31,157 | -0.11(-0.69%) |
Jan 11, 2013 | 16.22 | 16.40 | 15.82 | 15.97 | 19,682 | -0.21(-1.31%) |
Jan 10, 2013 | 16.38 | 16.56 | 16.11 | 16.18 | 17,288 | -0.16(-0.98%) |
Jan 09, 2013 | 16.18 | 16.81 | 16.18 | 16.34 | 31,190 | +0.27(+1.69%) |
Jan 08, 2013 | 16.24 | 16.67 | 15.93 | 16.07 | 28,536 | -0.21(-1.30%) |
Jan 07, 2013 | 16.43 | 16.61 | 16.04 | 16.29 | 26,931 | -0.14(-0.82%) |
Jan 04, 2013 | 16.47 | 16.99 | 16.38 | 16.42 | 33,945 | +0.07(+0.41%) |
Jan 03, 2013 | 16.94 | 16.99 | 16.30 | 16.35 | 26,099 | -0.60(-3.54%) |