Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.49 | 14.63 | 14.49 | 14.61 | 3,455 | +0.18(+1.25%) |
Mar 27, 2013 | 14.36 | 14.45 | 14.36 | 14.43 | 9,329 | -0.12(-0.82%) |
Mar 26, 2013 | 14.55 | 14.58 | 14.50 | 14.55 | 8,326 | +0.22(+1.54%) |
Mar 25, 2013 | 14.63 | 14.64 | 14.33 | 14.33 | 7,290 | -0.51(-3.44%) |
Mar 22, 2013 | 14.92 | 14.94 | 14.84 | 14.84 | 38,516 | +0.18(+1.25%) |
Mar 21, 2013 | 14.66 | 14.77 | 14.65 | 14.66 | 37,444 | -0.33(-2.22%) |
Mar 20, 2013 | 15.04 | 15.04 | 14.91 | 14.99 | 50,145 | +0.20(+1.35%) |
Mar 19, 2013 | 14.83 | 14.88 | 14.68 | 14.79 | 9,104 | -0.07(-0.47%) |
Mar 18, 2013 | 14.72 | 14.96 | 14.72 | 14.86 | 7,583 | -0.12(-0.80%) |
Mar 15, 2013 | 15.08 | 15.10 | 14.96 | 14.98 | 9,772 | +0.02(+0.13%) |
Mar 14, 2013 | 14.81 | 14.96 | 14.81 | 14.96 | 2,830 | +0.01(+0.07%) |
Mar 13, 2013 | 14.94 | 14.96 | 14.88 | 14.95 | 6,841 | -0.16(-1.06%) |
Mar 12, 2013 | 15.13 | 15.24 | 15.06 | 15.11 | 25,103 | +0.06(+0.40%) |
Mar 11, 2013 | 14.98 | 15.07 | 14.96 | 15.05 | 44,757 | +0.15(+1.01%) |
Mar 08, 2013 | 14.84 | 14.91 | 14.74 | 14.90 | 20,409 | -0.12(-0.80%) |
Mar 07, 2013 | 15.01 | 15.02 | 14.95 | 15.02 | 6,400 | +0.15(+1.01%) |
Mar 06, 2013 | 14.87 | 14.88 | 14.79 | 14.87 | 10,602 | +0.00(+0.00%) |
Mar 05, 2013 | 14.87 | 14.88 | 14.85 | 14.87 | 5,549 | +0.32(+2.17%) |
Mar 04, 2013 | 14.50 | 14.56 | 14.48 | 14.55 | 2,945 | -0.04(-0.25%) |
Mar 01, 2013 | 14.34 | 14.60 | 14.34 | 14.59 | 4,229 | -0.12(-0.82%) |
Feb 28, 2013 | 14.65 | 14.80 | 14.65 | 14.71 | 62,245 | +0.09(+0.62%) |
Feb 27, 2013 | 14.41 | 14.62 | 14.38 | 14.62 | 49,686 | +0.16(+1.11%) |
Feb 26, 2013 | 14.46 | 14.48 | 14.37 | 14.46 | 5,416 | -0.34(-2.30%) |
Feb 22, 2013 | 14.74 | 14.80 | 14.74 | 14.80 | 3,842 | +0.17(+1.16%) |
Feb 21, 2013 | 14.66 | 14.67 | 14.50 | 14.63 | 25,739 | -0.47(-3.11%) |
Feb 20, 2013 | 15.20 | 15.28 | 15.10 | 15.10 | 9,360 | -0.68(-4.31%) |
Feb 19, 2013 | 15.67 | 15.78 | 15.67 | 15.78 | 21,694 | +0.53(+3.48%) |
Feb 15, 2013 | 15.21 | 15.25 | 15.16 | 15.25 | 6,175 | +0.11(+0.73%) |
Feb 14, 2013 | 15.16 | 15.16 | 15.05 | 15.14 | 14,494 | -0.13(-0.88%) |
Feb 13, 2013 | 15.25 | 15.37 | 15.25 | 15.27 | 7,980 | +0.10(+0.69%) |
Feb 12, 2013 | 15.19 | 15.19 | 15.08 | 15.17 | 7,039 | +0.16(+1.07%) |
Feb 11, 2013 | 15.05 | 15.10 | 15.00 | 15.01 | 32,220 | -0.10(-0.66%) |
Feb 08, 2013 | 15.13 | 15.15 | 15.00 | 15.11 | 13,074 | +0.02(+0.13%) |
Feb 07, 2013 | 15.17 | 15.17 | 15.04 | 15.09 | 7,432 | -0.20(-1.31%) |
Feb 06, 2013 | 15.25 | 15.34 | 15.25 | 15.29 | 13,657 | -0.15(-0.97%) |
Feb 04, 2013 | 15.47 | 15.52 | 15.44 | 15.44 | 4,936 | -0.40(-2.53%) |
Feb 01, 2013 | 15.83 | 15.86 | 15.78 | 15.84 | 8,839 | +0.53(+3.46%) |
Jan 31, 2013 | 15.45 | 15.46 | 15.31 | 15.31 | 7,672 | -0.23(-1.48%) |
Jan 30, 2013 | 15.48 | 15.59 | 15.44 | 15.54 | 13,183 | +0.02(+0.13%) |
Jan 29, 2013 | 15.55 | 15.63 | 15.52 | 15.52 | 4,614 | -0.10(-0.64%) |
Jan 28, 2013 | 15.69 | 15.69 | 15.54 | 15.62 | 37,798 | -0.39(-2.44%) |
Jan 25, 2013 | 15.90 | 16.01 | 15.80 | 16.01 | 19,018 | +0.47(+3.02%) |
Jan 24, 2013 | 15.53 | 15.62 | 15.51 | 15.54 | 9,575 | -0.01(-0.06%) |
Jan 23, 2013 | 15.51 | 15.55 | 15.45 | 15.55 | 1,690 | +0.00(+0.00%) |
Jan 22, 2013 | 15.47 | 15.55 | 15.44 | 15.55 | 3,380 | +0.06(+0.39%) |
Jan 18, 2013 | 15.45 | 15.49 | 15.32 | 15.49 | 11,331 | -0.05(-0.32%) |
Jan 17, 2013 | 15.45 | 15.55 | 15.40 | 15.54 | 6,934 | +0.30(+1.97%) |
Jan 16, 2013 | 15.23 | 15.28 | 15.23 | 15.24 | 4,849 | -0.06(-0.39%) |
Jan 15, 2013 | 15.17 | 15.31 | 15.22 | 15.30 | 8,170 | -0.04(-0.26%) |
Jan 14, 2013 | 15.23 | 15.38 | 15.23 | 15.34 | 8,970 | -0.13(-0.84%) |
Jan 12, 2013 | 15.35 | 15.48 | 15.35 | 15.47 | 27,122 | +0.00(+0.00%) |
Jan 11, 2013 | 15.35 | 15.48 | 15.35 | 15.47 | 27,122 | +0.03(+0.19%) |
Jan 10, 2013 | 15.42 | 15.44 | 15.23 | 15.44 | 7,953 | +0.24(+1.58%) |
Jan 09, 2013 | 15.05 | 15.27 | 15.05 | 15.20 | 4,080 | +0.19(+1.27%) |
Jan 08, 2013 | 15.06 | 15.06 | 14.90 | 15.01 | 3,679 | -0.19(-1.25%) |
Jan 07, 2013 | 14.96 | 15.21 | 14.96 | 15.20 | 10,614 | -0.03(-0.20%) |
Jan 04, 2013 | 15.15 | 15.26 | 15.12 | 15.23 | 24,983 | +0.07(+0.46%) |
Jan 03, 2013 | 15.21 | 15.25 | 15.11 | 15.16 | 8,928 | -0.08(-0.52%) |