Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.37 | 14.60 | 14.27 | 14.53 | 57,058 | +0.16(+1.11%) |
Mar 27, 2013 | 14.29 | 14.40 | 14.20 | 14.37 | 8,333 | -0.09(-0.62%) |
Mar 26, 2013 | 14.17 | 14.50 | 13.96 | 14.46 | 16,330 | +0.39(+2.77%) |
Mar 25, 2013 | 14.03 | 14.16 | 13.90 | 14.07 | 17,327 | +0.13(+0.93%) |
Mar 22, 2013 | 14.02 | 14.02 | 13.80 | 13.94 | 8,362 | -0.06(-0.43%) |
Mar 21, 2013 | 14.21 | 14.21 | 13.75 | 14.00 | 21,473 | -0.29(-2.03%) |
Mar 20, 2013 | 14.33 | 14.33 | 13.95 | 14.29 | 18,309 | +0.02(+0.14%) |
Mar 19, 2013 | 14.25 | 14.36 | 14.02 | 14.27 | 18,391 | +0.07(+0.49%) |
Mar 18, 2013 | 13.99 | 14.32 | 13.66 | 14.20 | 23,117 | +0.06(+0.42%) |
Mar 15, 2013 | 14.06 | 14.23 | 14.00 | 14.14 | 83,618 | +0.09(+0.64%) |
Mar 14, 2013 | 13.87 | 14.10 | 13.79 | 14.05 | 15,638 | +0.24(+1.74%) |
Mar 13, 2013 | 13.81 | 13.82 | 13.70 | 13.81 | 19,490 | +0.00(+0.00%) |
Mar 12, 2013 | 13.72 | 13.94 | 13.71 | 13.81 | 13,948 | +0.09(+0.66%) |
Mar 11, 2013 | 13.79 | 13.88 | 13.64 | 13.72 | 14,765 | -0.18(-1.29%) |
Mar 08, 2013 | 14.20 | 14.20 | 13.87 | 13.90 | 35,260 | -0.10(-0.71%) |
Mar 07, 2013 | 14.25 | 14.25 | 13.96 | 14.00 | 46,503 | -0.20(-1.41%) |
Mar 06, 2013 | 14.34 | 14.34 | 14.10 | 14.20 | 7,446 | +0.02(+0.14%) |
Mar 05, 2013 | 14.13 | 14.20 | 13.95 | 14.18 | 17,700 | +0.11(+0.78%) |
Mar 04, 2013 | 13.91 | 14.09 | 13.77 | 14.07 | 14,502 | +0.16(+1.15%) |
Mar 01, 2013 | 13.52 | 14.10 | 13.42 | 13.91 | 17,319 | +0.09(+0.65%) |
Feb 28, 2013 | 13.63 | 13.89 | 13.63 | 13.82 | 9,294 | +0.19(+1.39%) |
Feb 27, 2013 | 13.34 | 13.79 | 13.34 | 13.63 | 11,879 | +0.29(+2.17%) |
Feb 26, 2013 | 13.34 | 13.43 | 13.25 | 13.34 | 51,270 | +0.04(+0.30%) |
Feb 25, 2013 | 13.76 | 13.76 | 13.28 | 13.30 | 18,181 | -0.38(-2.78%) |
Feb 22, 2013 | 13.82 | 13.82 | 13.44 | 13.68 | 13,127 | -0.02(-0.15%) |
Feb 21, 2013 | 13.70 | 13.90 | 13.60 | 13.70 | 16,334 | -0.04(-0.29%) |
Feb 20, 2013 | 14.13 | 14.24 | 13.73 | 13.74 | 19,494 | -0.38(-2.69%) |
Feb 19, 2013 | 14.43 | 14.45 | 13.96 | 14.12 | 20,150 | -0.33(-2.28%) |
Feb 15, 2013 | 14.50 | 14.50 | 14.28 | 14.45 | 18,424 | -0.04(-0.28%) |
Feb 14, 2013 | 14.06 | 14.50 | 13.96 | 14.49 | 19,125 | +0.34(+2.40%) |
Feb 13, 2013 | 14.20 | 14.20 | 14.05 | 14.15 | 10,905 | +0.01(+0.07%) |
Feb 12, 2013 | 13.98 | 14.20 | 13.69 | 14.14 | 34,727 | +0.15(+1.07%) |
Feb 11, 2013 | 14.08 | 14.08 | 13.91 | 13.99 | 4,866 | -0.11(-0.78%) |
Feb 08, 2013 | 14.12 | 14.12 | 13.90 | 14.10 | 28,832 | +0.03(+0.21%) |
Feb 07, 2013 | 14.05 | 14.13 | 13.95 | 14.07 | 10,886 | -0.01(-0.07%) |
Feb 06, 2013 | 14.15 | 14.18 | 13.81 | 14.08 | 16,921 | -0.07(-0.49%) |
Feb 04, 2013 | 13.99 | 14.18 | 13.99 | 14.15 | 43,557 | +0.07(+0.50%) |
Feb 01, 2013 | 13.94 | 14.17 | 13.84 | 14.08 | 39,340 | +0.20(+1.44%) |
Jan 31, 2013 | 13.84 | 13.94 | 13.72 | 13.88 | 19,599 | +0.02(+0.14%) |
Jan 30, 2013 | 13.73 | 13.96 | 13.56 | 13.86 | 14,474 | +0.07(+0.51%) |
Jan 29, 2013 | 13.45 | 13.79 | 13.45 | 13.79 | 25,814 | +0.36(+2.68%) |
Jan 28, 2013 | 13.03 | 13.50 | 13.01 | 13.43 | 31,632 | +0.39(+2.99%) |
Jan 25, 2013 | 13.16 | 13.25 | 12.97 | 13.04 | 20,228 | -0.02(-0.15%) |
Jan 24, 2013 | 13.13 | 13.24 | 12.68 | 13.06 | 26,620 | -0.09(-0.68%) |
Jan 23, 2013 | 12.95 | 13.24 | 12.91 | 13.15 | 23,129 | +0.21(+1.62%) |
Jan 22, 2013 | 12.91 | 13.00 | 12.85 | 12.94 | 14,548 | +0.00(+0.00%) |
Jan 18, 2013 | 12.82 | 13.00 | 12.75 | 12.94 | 19,939 | +0.09(+0.70%) |
Jan 17, 2013 | 12.72 | 12.87 | 12.61 | 12.85 | 17,821 | +0.16(+1.26%) |
Jan 16, 2013 | 12.83 | 12.83 | 12.61 | 12.69 | 6,765 | -0.16(-1.25%) |
Jan 15, 2013 | 12.60 | 12.89 | 12.60 | 12.85 | 20,100 | +0.18(+1.42%) |
Jan 14, 2013 | 12.99 | 13.04 | 12.56 | 12.67 | 18,301 | -0.40(-3.06%) |
Jan 11, 2013 | 13.08 | 13.10 | 13.00 | 13.07 | 12,889 | +0.03(+0.23%) |
Jan 10, 2013 | 13.10 | 13.10 | 12.53 | 13.04 | 46,876 | -0.06(-0.46%) |
Jan 09, 2013 | 13.17 | 13.17 | 13.02 | 13.10 | 24,928 | -0.05(-0.38%) |
Jan 08, 2013 | 13.12 | 13.20 | 13.01 | 13.15 | 13,007 | +0.05(+0.38%) |
Jan 07, 2013 | 13.06 | 13.19 | 12.98 | 13.10 | 21,829 | -0.08(-0.61%) |
Jan 04, 2013 | 13.16 | 13.25 | 12.98 | 13.18 | 38,711 | +0.19(+1.46%) |
Jan 03, 2013 | 13.13 | 13.16 | 12.85 | 12.99 | 45,520 | -0.07(-0.54%) |