Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.74 | 14.78 | 14.74 | 14.77 | 3,905 | +0.06(+0.42%) |
Mar 27, 2013 | 14.68 | 14.73 | 14.67 | 14.71 | 14,242 | -0.04(-0.28%) |
Mar 26, 2013 | 14.74 | 14.75 | 14.73 | 14.75 | 2,947 | +0.12(+0.83%) |
Mar 25, 2013 | 14.73 | 14.74 | 14.63 | 14.63 | 3,315 | -0.04(-0.27%) |
Mar 22, 2013 | 14.67 | 14.69 | 14.66 | 14.67 | 4,052 | +0.10(+0.67%) |
Mar 21, 2013 | 14.65 | 14.65 | 14.57 | 14.57 | 11,678 | -0.13(-0.91%) |
Mar 20, 2013 | 14.68 | 14.77 | 14.67 | 14.71 | 2,604 | +0.12(+0.81%) |
Mar 19, 2013 | 14.54 | 14.59 | 14.54 | 14.59 | 4,424 | -0.12(-0.79%) |
Mar 18, 2013 | 14.66 | 14.70 | 14.65 | 14.70 | 12,721 | -0.02(-0.13%) |
Mar 15, 2013 | 14.63 | 14.72 | 14.63 | 14.72 | 6,514 | +0.05(+0.35%) |
Mar 14, 2013 | 14.67 | 14.67 | 14.67 | 14.67 | 554 | +0.01(+0.06%) |
Mar 13, 2013 | 14.63 | 14.66 | 14.63 | 14.66 | 2,959 | +0.05(+0.35%) |
Mar 12, 2013 | 14.62 | 14.62 | 14.61 | 14.61 | 4,198 | -0.03(-0.23%) |
Mar 11, 2013 | 14.61 | 14.65 | 14.61 | 14.64 | 5,548 | +0.05(+0.34%) |
Mar 08, 2013 | 14.58 | 14.60 | 14.58 | 14.60 | 3,148 | +0.05(+0.32%) |
Mar 07, 2013 | 14.54 | 14.55 | 14.50 | 14.55 | 5,189 | +0.02(+0.17%) |
Mar 06, 2013 | 14.52 | 14.54 | 14.48 | 14.52 | 6,554 | +0.02(+0.15%) |
Mar 05, 2013 | 14.40 | 14.51 | 14.40 | 14.50 | 7,853 | +0.19(+1.32%) |
Mar 04, 2013 | 14.27 | 14.34 | 14.25 | 14.31 | 128,801 | +0.05(+0.36%) |
Mar 01, 2013 | 14.26 | 14.26 | 14.26 | 14.26 | 1,731 | -0.04(-0.28%) |
Feb 28, 2013 | 14.30 | 14.30 | 14.30 | 14.30 | 7,398 | +0.03(+0.19%) |
Feb 27, 2013 | 14.06 | 14.29 | 14.06 | 14.28 | 6,961 | +0.20(+1.44%) |
Feb 26, 2013 | 14.00 | 14.07 | 14.00 | 14.07 | 2,988 | -0.12(-0.86%) |
Feb 22, 2013 | 14.20 | 14.20 | 14.19 | 14.20 | 2,315 | +0.08(+0.57%) |
Feb 21, 2013 | 14.13 | 14.13 | 14.11 | 14.11 | 1,361 | -0.11(-0.80%) |
Feb 20, 2013 | 14.33 | 14.33 | 14.22 | 14.23 | 13,831 | -0.13(-0.92%) |
Feb 19, 2013 | 14.29 | 14.36 | 14.29 | 14.36 | 20,730 | +0.10(+0.72%) |
Feb 15, 2013 | 14.28 | 14.31 | 14.26 | 14.26 | 5,892 | -0.08(-0.55%) |
Feb 14, 2013 | 14.25 | 14.34 | 14.22 | 14.34 | 17,119 | +0.03(+0.21%) |
Feb 13, 2013 | 14.31 | 14.31 | 14.28 | 14.31 | 3,281 | +0.02(+0.11%) |
Feb 12, 2013 | 14.28 | 14.31 | 14.28 | 14.29 | 9,240 | +0.02(+0.17%) |
Feb 11, 2013 | 14.28 | 14.28 | 14.25 | 14.27 | 5,008 | -0.01(-0.05%) |
Feb 08, 2013 | 14.28 | 14.28 | 14.25 | 14.27 | 5,304 | +0.09(+0.63%) |
Feb 07, 2013 | 14.23 | 14.23 | 14.12 | 14.18 | 15,969 | -0.02(-0.11%) |
Feb 06, 2013 | 14.17 | 14.20 | 14.15 | 14.20 | 69,481 | +0.12(+0.83%) |
Feb 04, 2013 | 14.13 | 14.13 | 14.05 | 14.08 | 182,073 | -0.12(-0.87%) |
Feb 01, 2013 | 14.15 | 14.22 | 14.15 | 14.21 | 7,135 | +0.11(+0.78%) |
Jan 31, 2013 | 14.13 | 14.13 | 14.09 | 14.10 | 4,202 | -0.05(-0.36%) |
Jan 30, 2013 | 14.15 | 14.15 | 14.15 | 14.15 | 632 | -0.02(-0.11%) |
Jan 29, 2013 | 14.10 | 14.17 | 14.10 | 14.17 | 3,699 | +0.07(+0.47%) |
Jan 28, 2013 | 14.08 | 14.11 | 14.06 | 14.10 | 30,762 | +0.03(+0.18%) |
Jan 25, 2013 | 14.07 | 14.07 | 14.07 | 14.07 | 998 | -0.03(-0.23%) |
Jan 24, 2013 | 14.11 | 14.11 | 14.11 | 14.11 | 1,109 | +0.03(+0.23%) |
Jan 23, 2013 | 14.05 | 14.07 | 14.02 | 14.07 | 7,679 | +0.05(+0.33%) |
Jan 22, 2013 | 13.98 | 14.03 | 13.98 | 14.03 | 9,677 | +0.10(+0.72%) |
Jan 18, 2013 | 13.91 | 13.93 | 13.88 | 13.93 | 6,591 | -0.02(-0.12%) |
Jan 17, 2013 | 13.90 | 13.95 | 13.90 | 13.94 | 1,956 | +0.08(+0.59%) |
Jan 16, 2013 | 13.85 | 13.86 | 13.84 | 13.86 | 3,199 | +0.03(+0.20%) |
Jan 15, 2013 | 13.81 | 13.84 | 13.81 | 13.84 | 2,922 | +0.01(+0.06%) |
Jan 14, 2013 | 13.81 | 13.84 | 13.81 | 13.83 | 13,709 | -0.01(-0.08%) |
Jan 11, 2013 | 13.83 | 13.84 | 13.81 | 13.84 | 11,807 | +0.01(+0.09%) |
Jan 10, 2013 | 13.74 | 13.83 | 13.74 | 13.83 | 7,261 | +0.10(+0.76%) |
Jan 09, 2013 | 13.73 | 13.73 | 13.71 | 13.72 | 4,905 | +0.06(+0.43%) |
Jan 08, 2013 | 13.65 | 13.67 | 13.63 | 13.66 | 12,710 | -0.06(-0.43%) |
Jan 07, 2013 | 13.69 | 13.72 | 13.68 | 13.72 | 7,176 | -0.07(-0.48%) |
Jan 04, 2013 | 13.75 | 13.79 | 13.75 | 13.79 | 7,546 | +0.10(+0.71%) |
Jan 03, 2013 | 13.72 | 13.77 | 13.69 | 13.69 | 10,945 | -0.02(-0.14%) |