Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.60 | 14.60 | 14.60 | 0 | +0.07(+0.48%) | |
Mar 27, 2013 | 14.45 | 14.68 | 14.40 | 14.53 | 55,204 | +0.06(+0.41%) |
Mar 26, 2013 | 14.71 | 14.71 | 14.47 | 14.47 | 26,961 | -0.27(-1.83%) |
Mar 25, 2013 | 15.01 | 15.05 | 14.74 | 14.74 | 23,496 | -0.23(-1.54%) |
Mar 22, 2013 | 15.25 | 15.26 | 14.97 | 14.97 | 30,567 | -0.23(-1.51%) |
Mar 21, 2013 | 15.21 | 15.30 | 15.17 | 15.20 | 19,303 | +0.04(+0.26%) |
Mar 20, 2013 | 15.14 | 15.28 | 15.10 | 15.16 | 13,449 | +0.02(+0.13%) |
Mar 19, 2013 | 15.11 | 15.15 | 15.06 | 15.14 | 11,959 | +0.07(+0.46%) |
Mar 18, 2013 | 15.05 | 15.11 | 15.00 | 15.07 | 25,261 | +0.03(+0.20%) |
Mar 15, 2013 | 15.06 | 15.15 | 15.00 | 15.04 | 42,476 | +0.04(+0.27%) |
Mar 14, 2013 | 15.11 | 15.20 | 14.95 | 15.00 | 187,183 | -0.05(-0.33%) |
Mar 13, 2013 | 15.15 | 15.15 | 15.00 | 15.05 | 25,391 | -0.05(-0.33%) |
Mar 12, 2013 | 15.09 | 15.14 | 15.00 | 15.10 | 22,871 | +0.04(+0.27%) |
Mar 11, 2013 | 15.20 | 15.20 | 14.90 | 15.06 | 27,115 | -0.08(-0.53%) |
Mar 08, 2013 | 15.08 | 15.19 | 14.99 | 15.14 | 45,661 | +0.09(+0.60%) |
Mar 07, 2013 | 14.97 | 15.05 | 14.91 | 15.05 | 58,595 | +0.23(+1.55%) |
Mar 06, 2013 | 14.55 | 14.83 | 14.47 | 14.82 | 54,138 | +0.36(+2.49%) |
Mar 05, 2013 | 14.43 | 14.50 | 14.31 | 14.46 | 113,647 | +0.01(+0.07%) |
Mar 04, 2013 | 14.75 | 14.75 | 14.43 | 14.45 | 85,209 | -0.29(-1.97%) |
Mar 01, 2013 | 14.80 | 14.80 | 14.68 | 14.74 | 59,879 | -0.16(-1.07%) |
Feb 28, 2013 | 14.45 | 14.90 | 14.38 | 14.90 | 264,596 | +0.49(+3.40%) |
Feb 27, 2013 | 14.23 | 14.45 | 14.23 | 14.41 | 298,246 | +0.11(+0.77%) |
Feb 26, 2013 | 14.78 | 14.78 | 14.11 | 14.30 | 138,954 | -0.46(-3.12%) |
Feb 22, 2013 | 14.65 | 14.78 | 14.50 | 14.76 | 73,475 | +0.23(+1.58%) |
Feb 21, 2013 | 14.75 | 14.78 | 14.51 | 14.53 | 179,278 | -0.22(-1.49%) |
Feb 20, 2013 | 15.10 | 15.10 | 14.67 | 14.75 | 171,089 | -0.30(-1.99%) |
Feb 19, 2013 | 15.06 | 15.15 | 14.96 | 15.05 | 151,693 | +0.02(+0.13%) |
Feb 15, 2013 | 15.03 | 15.03 | 15.03 | 0 | +0.05(+0.33%) | |
Feb 14, 2013 | 16.00 | 16.00 | 14.56 | 14.98 | 427,027 | -1.11(-6.90%) |
Feb 13, 2013 | 16.08 | 16.10 | 15.95 | 16.09 | 19,448 | +0.02(+0.12%) |
Feb 12, 2013 | 16.04 | 16.08 | 15.98 | 16.07 | 152,637 | +0.09(+0.56%) |
Feb 11, 2013 | 16.05 | 16.05 | 15.88 | 15.98 | 86,387 | -0.02(-0.12%) |
Feb 08, 2013 | 16.15 | 16.15 | 15.91 | 16.00 | 26,483 | -0.07(-0.44%) |
Feb 07, 2013 | 16.15 | 16.22 | 16.00 | 16.07 | 208,497 | -0.06(-0.37%) |
Feb 06, 2013 | 16.36 | 16.38 | 16.08 | 16.13 | 25,374 | +0.01(+0.06%) |
Feb 04, 2013 | 16.39 | 16.39 | 16.12 | 16.12 | 30,940 | -0.08(-0.49%) |
Feb 01, 2013 | 16.04 | 16.31 | 15.90 | 16.20 | 46,660 | +0.15(+0.93%) |
Jan 31, 2013 | 16.00 | 16.06 | 15.81 | 16.05 | 34,775 | +0.10(+0.63%) |
Jan 30, 2013 | 15.95 | 15.95 | 15.85 | 15.95 | 13,184 | +0.05(+0.31%) |
Jan 29, 2013 | 15.98 | 16.00 | 15.85 | 15.90 | 20,825 | -0.07(-0.44%) |
Jan 28, 2013 | 15.95 | 15.98 | 15.90 | 15.97 | 35,872 | +0.09(+0.57%) |
Jan 25, 2013 | 15.97 | 15.97 | 15.74 | 15.88 | 24,345 | -0.06(-0.38%) |
Jan 24, 2013 | 16.00 | 16.09 | 15.85 | 15.94 | 51,514 | -0.06(-0.38%) |
Jan 23, 2013 | 16.00 | 16.08 | 15.90 | 16.00 | 27,513 | -0.03(-0.19%) |
Jan 22, 2013 | 16.10 | 16.17 | 15.96 | 16.03 | 29,254 | -0.04(-0.25%) |
Jan 21, 2013 | 16.05 | 16.10 | 15.97 | 16.07 | 62,019 | +0.03(+0.19%) |
Jan 18, 2013 | 16.12 | 16.12 | 15.95 | 16.04 | 25,535 | +0.03(+0.19%) |
Jan 17, 2013 | 16.03 | 16.12 | 15.92 | 16.01 | 21,079 | +0.10(+0.63%) |
Jan 16, 2013 | 15.85 | 16.00 | 15.70 | 15.91 | 51,178 | +0.10(+0.63%) |
Jan 15, 2013 | 16.01 | 16.01 | 15.58 | 15.81 | 97,743 | -0.13(-0.82%) |
Jan 14, 2013 | 16.29 | 16.33 | 15.87 | 15.94 | 39,344 | -0.22(-1.36%) |
Jan 11, 2013 | 16.07 | 16.33 | 15.97 | 16.16 | 195,600 | +0.10(+0.62%) |
Jan 10, 2013 | 16.24 | 16.24 | 16.00 | 16.06 | 25,774 | -0.14(-0.86%) |
Jan 09, 2013 | 16.23 | 16.23 | 16.10 | 16.20 | 22,778 | +0.05(+0.31%) |
Jan 08, 2013 | 16.28 | 16.30 | 16.05 | 16.15 | 86,604 | -0.04(-0.25%) |
Jan 07, 2013 | 16.20 | 16.25 | 16.11 | 16.19 | 81,327 | +0.04(+0.25%) |
Jan 04, 2013 | 16.27 | 16.27 | 16.10 | 16.15 | 18,230 | -0.08(-0.49%) |
Jan 03, 2013 | 16.24 | 16.25 | 16.00 | 16.23 | 31,320 | -0.02(-0.12%) |