Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.18 | 15.19 | 14.94 | 14.98 | 6,183 | -0.01(-0.07%) |
Mar 26, 2013 | 14.91 | 14.99 | 14.99 | 14.99 | 1,500 | +0.08(+0.54%) |
Mar 25, 2013 | 14.93 | 15.14 | 14.89 | 14.91 | 2,912 | +0.04(+0.27%) |
Mar 22, 2013 | 14.91 | 14.96 | 14.78 | 14.87 | 1,693 | -0.12(-0.80%) |
Mar 21, 2013 | 15.05 | 15.28 | 14.88 | 14.99 | 4,734 | -0.14(-0.93%) |
Mar 20, 2013 | 15.02 | 15.13 | 14.84 | 15.13 | 1,700 | +0.16(+1.07%) |
Mar 19, 2013 | 14.81 | 15.15 | 14.74 | 14.97 | 7,450 | +0.07(+0.47%) |
Mar 18, 2013 | 14.81 | 15.12 | 14.80 | 14.90 | 14,992 | +0.00(+0.00%) |
Mar 15, 2013 | 15.04 | 15.05 | 14.90 | 14.90 | 5,271 | -0.15(-0.97%) |
Mar 14, 2013 | 15.00 | 15.24 | 15.00 | 15.05 | 4,359 | +0.04(+0.24%) |
Mar 13, 2013 | 15.27 | 15.27 | 15.00 | 15.01 | 9,127 | -0.27(-1.77%) |
Mar 12, 2013 | 15.01 | 15.55 | 15.01 | 15.28 | 13,398 | +0.15(+0.99%) |
Mar 11, 2013 | 15.15 | 15.16 | 15.02 | 15.13 | 7,932 | -0.03(-0.20%) |
Mar 08, 2013 | 15.19 | 15.21 | 15.16 | 15.16 | 3,308 | -0.02(-0.13%) |
Mar 07, 2013 | 15.24 | 15.28 | 15.10 | 15.18 | 5,304 | -0.15(-0.98%) |
Mar 06, 2013 | 15.32 | 15.39 | 15.25 | 15.33 | 8,183 | -0.11(-0.71%) |
Mar 04, 2013 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | -0.05(-0.32%) |
Mar 01, 2013 | 15.44 | 15.49 | 15.41 | 15.49 | 3,304 | +0.07(+0.45%) |
Feb 28, 2013 | 15.49 | 15.49 | 15.42 | 15.42 | 1,852 | -0.03(-0.19%) |
Feb 27, 2013 | 15.47 | 15.49 | 15.45 | 15.45 | 3,215 | -0.04(-0.26%) |
Feb 26, 2013 | 15.50 | 15.50 | 15.47 | 15.49 | 937 | -0.01(-0.06%) |
Feb 25, 2013 | 15.55 | 15.55 | 15.49 | 15.50 | 3,870 | -0.03(-0.19%) |
Feb 22, 2013 | 15.59 | 15.61 | 15.53 | 15.53 | 13,088 | -0.21(-1.33%) |
Feb 21, 2013 | 15.64 | 15.74 | 15.57 | 15.74 | 900 | +0.10(+0.64%) |
Feb 20, 2013 | 15.75 | 15.75 | 15.63 | 15.64 | 2,970 | +0.07(+0.45%) |
Feb 19, 2013 | 15.63 | 15.63 | 15.42 | 15.57 | 7,992 | -0.06(-0.38%) |
Feb 15, 2013 | 15.70 | 15.70 | 15.63 | 15.63 | 2,697 | -0.03(-0.19%) |
Feb 14, 2013 | 15.85 | 15.85 | 15.66 | 15.66 | 3,512 | -0.19(-1.20%) |
Feb 13, 2013 | 15.89 | 15.89 | 15.84 | 15.85 | 2,222 | -0.03(-0.19%) |
Feb 12, 2013 | 16.01 | 16.01 | 15.82 | 15.88 | 1,948 | +0.04(+0.25%) |
Feb 11, 2013 | 16.00 | 16.00 | 15.82 | 15.84 | 7,972 | -0.14(-0.88%) |
Feb 08, 2013 | 16.05 | 16.05 | 15.90 | 15.98 | 4,156 | -0.04(-0.25%) |
Feb 07, 2013 | 16.25 | 16.29 | 16.02 | 16.02 | 6,076 | -0.28(-1.72%) |
Feb 06, 2013 | 16.40 | 16.43 | 16.25 | 16.30 | 4,044 | -0.04(-0.24%) |
Feb 04, 2013 | 16.37 | 16.37 | 16.34 | 16.34 | 696 | -0.04(-0.24%) |
Feb 01, 2013 | 16.29 | 16.42 | 16.29 | 16.38 | 3,306 | -0.01(-0.06%) |
Jan 31, 2013 | 16.56 | 16.67 | 16.39 | 16.39 | 2,954 | -0.27(-1.62%) |
Jan 30, 2013 | 16.92 | 16.92 | 16.62 | 16.66 | 2,587 | +0.01(+0.06%) |
Jan 29, 2013 | 16.76 | 16.90 | 16.65 | 16.65 | 6,641 | -0.10(-0.60%) |
Jan 28, 2013 | 16.90 | 16.90 | 16.62 | 16.75 | 1,833 | +0.13(+0.78%) |
Jan 25, 2013 | 16.67 | 16.82 | 16.62 | 16.62 | 5,705 | +0.13(+0.79%) |
Jan 24, 2013 | 16.52 | 16.52 | 16.47 | 16.49 | 500 | -0.01(-0.06%) |
Jan 23, 2013 | 16.60 | 16.60 | 16.50 | 16.50 | 1,493 | +0.00(+0.00%) |
Jan 22, 2013 | 16.56 | 16.64 | 16.50 | 16.50 | 2,130 | -0.06(-0.36%) |
Jan 18, 2013 | 16.50 | 16.57 | 16.34 | 16.56 | 6,865 | +0.06(+0.36%) |
Jan 17, 2013 | 16.58 | 16.60 | 16.50 | 16.50 | 1,600 | +0.04(+0.24%) |
Jan 16, 2013 | 16.94 | 16.96 | 16.46 | 16.46 | 11,555 | -0.04(-0.24%) |
Jan 15, 2013 | 16.49 | 16.52 | 16.26 | 16.50 | 2,300 | +0.13(+0.79%) |
Jan 14, 2013 | 16.48 | 16.72 | 16.37 | 16.37 | 3,800 | -0.11(-0.67%) |
Jan 11, 2013 | 16.31 | 16.49 | 16.12 | 16.48 | 1,450 | +0.06(+0.37%) |
Jan 10, 2013 | 16.07 | 16.42 | 16.07 | 16.42 | 3,731 | +0.13(+0.80%) |
Jan 09, 2013 | 16.17 | 16.29 | 16.17 | 16.29 | 3,375 | +0.15(+0.93%) |
Jan 08, 2013 | 16.16 | 16.16 | 16.14 | 16.14 | 1,600 | +0.13(+0.81%) |
Jan 07, 2013 | 16.31 | 16.31 | 15.90 | 16.01 | 17,852 | -0.16(-1.02%) |
Jan 04, 2013 | 16.27 | 16.27 | 16.18 | 16.18 | 2,818 | +0.14(+0.90%) |
Jan 03, 2013 | 16.04 | 16.10 | 16.03 | 16.03 | 3,199 | -0.16(-0.99%) |