Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.09 | 14.11 | 14.02 | 14.11 | 173,822 | +0.05(+0.37%) |
Mar 27, 2013 | 13.99 | 14.05 | 13.96 | 14.05 | 164,756 | +0.01(+0.11%) |
Mar 26, 2013 | 13.98 | 14.04 | 13.95 | 14.04 | 167,175 | +0.13(+0.90%) |
Mar 25, 2013 | 13.92 | 13.99 | 13.88 | 13.91 | 175,293 | +0.01(+0.05%) |
Mar 22, 2013 | 13.89 | 13.92 | 13.85 | 13.91 | 142,484 | +0.08(+0.59%) |
Mar 21, 2013 | 13.77 | 13.92 | 13.77 | 13.82 | 210,952 | -0.06(-0.42%) |
Mar 20, 2013 | 13.88 | 13.89 | 13.83 | 13.88 | 133,856 | +0.06(+0.43%) |
Mar 19, 2013 | 13.92 | 13.93 | 13.75 | 13.82 | 125,326 | -0.09(-0.63%) |
Mar 18, 2013 | 13.92 | 13.93 | 13.86 | 13.91 | 145,015 | -0.06(-0.42%) |
Mar 15, 2013 | 13.93 | 13.98 | 13.88 | 13.97 | 84,580 | +0.02(+0.16%) |
Mar 14, 2013 | 13.90 | 13.96 | 13.90 | 13.95 | 113,490 | +0.09(+0.64%) |
Mar 13, 2013 | 13.87 | 13.89 | 13.80 | 13.86 | 159,181 | +0.01(+0.05%) |
Mar 12, 2013 | 13.90 | 13.90 | 13.81 | 13.85 | 85,219 | -0.03(-0.21%) |
Mar 11, 2013 | 13.89 | 13.89 | 13.83 | 13.88 | 117,002 | +0.00(+0.00%) |
Mar 08, 2013 | 13.90 | 13.90 | 13.80 | 13.88 | 213,807 | +0.01(+0.11%) |
Mar 07, 2013 | 13.95 | 13.96 | 13.85 | 13.87 | 180,963 | -0.07(-0.48%) |
Mar 06, 2013 | 14.01 | 14.01 | 13.88 | 13.93 | 117,153 | -0.03(-0.21%) |
Mar 05, 2013 | 13.92 | 13.99 | 13.89 | 13.96 | 104,944 | +0.11(+0.80%) |
Mar 04, 2013 | 13.76 | 13.89 | 13.73 | 13.85 | 117,488 | +0.10(+0.70%) |
Mar 01, 2013 | 13.68 | 13.77 | 13.60 | 13.76 | 124,433 | +0.06(+0.43%) |
Feb 28, 2013 | 13.71 | 13.77 | 13.69 | 13.70 | 117,399 | -0.01(-0.05%) |
Feb 27, 2013 | 13.61 | 13.79 | 13.60 | 13.71 | 117,207 | +0.10(+0.70%) |
Feb 26, 2013 | 13.57 | 13.65 | 13.51 | 13.61 | 142,192 | -0.16(-1.17%) |
Feb 22, 2013 | 13.77 | 13.78 | 13.71 | 13.77 | 219,486 | +0.13(+0.92%) |
Feb 21, 2013 | 13.75 | 13.77 | 13.63 | 13.65 | 207,487 | -0.12(-0.86%) |
Feb 20, 2013 | 13.83 | 13.90 | 13.77 | 13.77 | 124,889 | -0.08(-0.58%) |
Feb 19, 2013 | 13.77 | 13.85 | 13.76 | 13.85 | 105,004 | +0.10(+0.70%) |
Feb 15, 2013 | 13.76 | 13.77 | 13.69 | 13.75 | 103,529 | +0.01(+0.05%) |
Feb 14, 2013 | 13.79 | 13.79 | 13.72 | 13.74 | 271,897 | -0.06(-0.43%) |
Feb 13, 2013 | 13.85 | 13.85 | 13.75 | 13.80 | 137,938 | +0.00(+0.00%) |
Feb 12, 2013 | 13.75 | 13.80 | 13.71 | 13.80 | 114,251 | +0.10(+0.70%) |
Feb 11, 2013 | 13.71 | 13.71 | 13.66 | 13.71 | 114,105 | +0.04(+0.27%) |
Feb 08, 2013 | 13.61 | 13.68 | 13.57 | 13.67 | 154,081 | +0.11(+0.81%) |
Feb 07, 2013 | 13.62 | 13.62 | 13.52 | 13.56 | 203,812 | -0.04(-0.32%) |
Feb 06, 2013 | 13.54 | 13.60 | 13.51 | 13.60 | 168,247 | +0.01(+0.11%) |
Feb 04, 2013 | 13.59 | 13.64 | 13.56 | 13.59 | 342,911 | -0.04(-0.27%) |
Feb 01, 2013 | 13.59 | 13.66 | 13.57 | 13.63 | 201,093 | +0.07(+0.55%) |
Jan 31, 2013 | 13.59 | 13.63 | 13.50 | 13.55 | 257,481 | -0.07(-0.55%) |
Jan 30, 2013 | 13.71 | 13.74 | 13.59 | 13.63 | 277,090 | -0.13(-0.91%) |
Jan 29, 2013 | 13.72 | 13.75 | 13.71 | 13.75 | 121,949 | +0.02(+0.16%) |
Jan 28, 2013 | 13.74 | 13.74 | 13.65 | 13.73 | 137,553 | +0.04(+0.27%) |
Jan 25, 2013 | 13.64 | 13.69 | 13.62 | 13.69 | 351,604 | +0.09(+0.65%) |
Jan 24, 2013 | 13.60 | 13.64 | 13.54 | 13.60 | 160,029 | +0.01(+0.11%) |
Jan 23, 2013 | 13.59 | 13.60 | 13.55 | 13.59 | 277,889 | +0.01(+0.05%) |
Jan 22, 2013 | 13.52 | 13.58 | 13.50 | 13.58 | 216,325 | +0.07(+0.54%) |
Jan 18, 2013 | 13.48 | 13.51 | 13.43 | 13.51 | 267,033 | +0.05(+0.38%) |
Jan 17, 2013 | 13.43 | 13.48 | 13.43 | 13.46 | 323,392 | +0.04(+0.27%) |
Jan 16, 2013 | 13.41 | 13.42 | 13.36 | 13.42 | 174,954 | -0.01(-0.05%) |
Jan 15, 2013 | 13.33 | 13.45 | 13.33 | 13.43 | 142,207 | +0.06(+0.44%) |
Jan 14, 2013 | 13.35 | 13.37 | 13.32 | 13.37 | 168,979 | +0.05(+0.39%) |
Jan 11, 2013 | 13.35 | 13.35 | 13.27 | 13.32 | 144,007 | -0.01(-0.05%) |
Jan 10, 2013 | 13.38 | 13.39 | 13.28 | 13.32 | 215,729 | +0.01(+0.05%) |
Jan 09, 2013 | 13.32 | 13.35 | 13.28 | 13.32 | 273,780 | +0.04(+0.33%) |
Jan 08, 2013 | 13.32 | 13.32 | 13.24 | 13.27 | 138,771 | -0.04(-0.33%) |
Jan 07, 2013 | 13.25 | 13.32 | 13.24 | 13.32 | 406,620 | +0.03(+0.22%) |
Jan 04, 2013 | 13.25 | 13.29 | 13.21 | 13.29 | 362,662 | +0.07(+0.50%) |
Jan 03, 2013 | 13.23 | 13.29 | 13.19 | 13.22 | 516,144 | -0.01(-0.06%) |