Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.62 | 14.84 | 14.62 | 14.82 | 281,085 | +0.20(+1.36%) |
Mar 27, 2013 | 14.68 | 14.71 | 14.57 | 14.62 | 336,529 | -0.14(-0.95%) |
Mar 26, 2013 | 14.71 | 14.80 | 14.69 | 14.76 | 254,461 | +0.10(+0.71%) |
Mar 25, 2013 | 14.80 | 14.81 | 14.61 | 14.66 | 187,320 | -0.04(-0.25%) |
Mar 22, 2013 | 14.67 | 14.74 | 14.61 | 14.70 | 181,710 | +0.07(+0.50%) |
Mar 21, 2013 | 14.66 | 14.75 | 14.47 | 14.62 | 352,520 | -0.12(-0.83%) |
Mar 20, 2013 | 14.61 | 14.76 | 14.59 | 14.75 | 281,764 | +0.19(+1.31%) |
Mar 19, 2013 | 14.62 | 14.67 | 14.46 | 14.56 | 309,548 | -0.01(-0.06%) |
Mar 18, 2013 | 14.60 | 14.62 | 14.52 | 14.57 | 171,098 | -0.10(-0.68%) |
Mar 15, 2013 | 14.70 | 14.78 | 14.66 | 14.66 | 377,154 | -0.05(-0.37%) |
Mar 14, 2013 | 14.70 | 14.72 | 14.63 | 14.72 | 288,585 | +0.09(+0.62%) |
Mar 13, 2013 | 14.58 | 14.72 | 14.57 | 14.63 | 278,375 | +0.07(+0.50%) |
Mar 12, 2013 | 14.59 | 14.63 | 14.51 | 14.56 | 413,850 | -0.02(-0.12%) |
Mar 11, 2013 | 14.42 | 14.61 | 14.42 | 14.57 | 361,973 | +0.15(+1.07%) |
Mar 08, 2013 | 14.52 | 14.55 | 14.38 | 14.42 | 303,029 | +0.01(+0.06%) |
Mar 07, 2013 | 14.47 | 14.55 | 14.39 | 14.41 | 388,119 | -0.07(-0.50%) |
Mar 06, 2013 | 14.53 | 14.60 | 14.43 | 14.48 | 268,039 | +0.03(+0.22%) |
Mar 05, 2013 | 14.29 | 14.51 | 14.29 | 14.45 | 398,243 | +0.25(+1.79%) |
Mar 04, 2013 | 14.24 | 14.28 | 14.10 | 14.20 | 539,137 | -0.09(-0.63%) |
Mar 01, 2013 | 14.19 | 14.32 | 14.12 | 14.29 | 462,628 | -0.01(-0.10%) |
Feb 28, 2013 | 14.31 | 14.43 | 14.28 | 14.30 | 371,425 | +0.03(+0.19%) |
Feb 27, 2013 | 14.17 | 14.30 | 14.07 | 14.28 | 406,438 | +0.09(+0.64%) |
Feb 26, 2013 | 14.23 | 14.23 | 14.03 | 14.18 | 680,250 | +0.03(+0.22%) |
Feb 25, 2013 | 14.52 | 14.57 | 14.15 | 14.15 | 491,479 | -0.37(-2.53%) |
Feb 22, 2013 | 14.44 | 14.55 | 14.43 | 14.52 | 508,786 | +0.15(+1.01%) |
Feb 21, 2013 | 14.48 | 14.52 | 14.31 | 14.37 | 611,938 | -0.14(-0.97%) |
Feb 20, 2013 | 14.65 | 14.69 | 14.52 | 14.52 | 767,298 | -0.13(-0.87%) |
Feb 19, 2013 | 14.69 | 14.81 | 14.56 | 14.64 | 992,787 | +0.07(+0.50%) |
Feb 15, 2013 | 14.56 | 14.61 | 14.47 | 14.57 | 441,294 | +0.05(+0.31%) |
Feb 14, 2013 | 14.46 | 14.55 | 14.38 | 14.52 | 500,061 | +0.06(+0.41%) |
Feb 13, 2013 | 14.37 | 14.48 | 14.33 | 14.47 | 425,548 | +0.10(+0.69%) |
Feb 12, 2013 | 14.28 | 14.37 | 14.19 | 14.37 | 574,002 | +0.05(+0.31%) |
Feb 11, 2013 | 14.26 | 14.36 | 14.06 | 14.32 | 737,700 | -0.01(-0.06%) |
Feb 08, 2013 | 14.30 | 14.34 | 14.25 | 14.33 | 300,895 | +0.04(+0.25%) |
Feb 07, 2013 | 14.38 | 14.38 | 14.25 | 14.29 | 274,385 | +0.00(+0.00%) |
Feb 06, 2013 | 14.22 | 14.29 | 14.17 | 14.29 | 233,254 | +0.15(+1.05%) |
Feb 04, 2013 | 14.27 | 14.30 | 14.12 | 14.15 | 788,022 | -0.18(-1.26%) |
Feb 01, 2013 | 14.06 | 14.40 | 14.01 | 14.33 | 464,584 | +0.29(+2.05%) |
Jan 31, 2013 | 13.99 | 14.07 | 13.93 | 14.04 | 337,235 | +0.03(+0.22%) |
Jan 30, 2013 | 13.97 | 14.04 | 13.96 | 14.01 | 271,380 | +0.01(+0.10%) |
Jan 29, 2013 | 13.96 | 14.07 | 13.96 | 13.99 | 428,317 | +0.00(+0.03%) |
Jan 28, 2013 | 13.93 | 14.01 | 13.91 | 13.99 | 344,256 | +0.02(+0.13%) |
Jan 25, 2013 | 13.86 | 13.99 | 13.84 | 13.97 | 378,683 | +0.18(+1.31%) |
Jan 24, 2013 | 13.77 | 13.83 | 13.75 | 13.79 | 372,428 | +0.05(+0.36%) |
Jan 23, 2013 | 13.61 | 13.76 | 13.61 | 13.74 | 419,184 | +0.09(+0.66%) |
Jan 22, 2013 | 13.36 | 13.66 | 13.36 | 13.65 | 357,758 | +0.30(+2.23%) |
Jan 18, 2013 | 13.30 | 13.37 | 13.20 | 13.35 | 164,379 | +0.06(+0.44%) |
Jan 17, 2013 | 13.38 | 13.38 | 13.29 | 13.29 | 397,076 | -0.06(-0.44%) |
Jan 16, 2013 | 13.30 | 13.37 | 13.23 | 13.35 | 450,321 | +0.06(+0.47%) |
Jan 15, 2013 | 13.06 | 13.32 | 13.02 | 13.29 | 512,483 | +0.17(+1.27%) |
Jan 14, 2013 | 13.05 | 13.12 | 12.96 | 13.12 | 468,423 | +0.10(+0.80%) |
Jan 11, 2013 | 12.99 | 13.12 | 12.92 | 13.02 | 717,270 | -0.31(-2.33%) |
Jan 10, 2013 | 13.28 | 13.37 | 13.21 | 13.33 | 318,325 | +0.10(+0.78%) |
Jan 09, 2013 | 13.16 | 13.24 | 13.07 | 13.23 | 405,699 | +0.09(+0.72%) |
Jan 08, 2013 | 13.09 | 13.19 | 13.01 | 13.13 | 394,760 | +0.01(+0.10%) |
Jan 07, 2013 | 13.16 | 13.16 | 13.07 | 13.12 | 246,419 | -0.09(-0.72%) |
Jan 04, 2013 | 13.23 | 13.26 | 13.11 | 13.21 | 409,986 | +0.04(+0.27%) |
Jan 03, 2013 | 13.04 | 13.27 | 13.01 | 13.18 | 401,965 | +0.13(+0.97%) |