Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.04 | 14.20 | 13.96 | 14.20 | 105,918 | +0.19(+1.36%) |
Mar 27, 2013 | 13.88 | 14.01 | 13.88 | 14.01 | 35,637 | -0.02(-0.14%) |
Mar 26, 2013 | 14.04 | 14.04 | 13.94 | 14.03 | 30,576 | +0.03(+0.21%) |
Mar 25, 2013 | 14.07 | 14.07 | 13.94 | 14.00 | 25,277 | -0.05(-0.36%) |
Mar 22, 2013 | 14.03 | 14.09 | 13.98 | 14.05 | 30,833 | +0.05(+0.36%) |
Mar 21, 2013 | 13.95 | 14.01 | 13.95 | 14.00 | 20,887 | -0.01(-0.07%) |
Mar 20, 2013 | 13.95 | 14.05 | 13.95 | 14.01 | 29,117 | +0.05(+0.36%) |
Mar 19, 2013 | 13.75 | 14.00 | 13.75 | 13.96 | 62,821 | +0.19(+1.38%) |
Mar 18, 2013 | 13.66 | 13.89 | 13.66 | 13.77 | 40,598 | +0.02(+0.15%) |
Mar 15, 2013 | 14.01 | 14.01 | 13.68 | 13.75 | 96,024 | -0.30(-2.14%) |
Mar 14, 2013 | 14.08 | 14.10 | 14.04 | 14.05 | 59,268 | -0.09(-0.64%) |
Mar 13, 2013 | 14.12 | 14.15 | 14.06 | 14.14 | 49,135 | -0.03(-0.21%) |
Mar 12, 2013 | 14.18 | 14.25 | 14.09 | 14.17 | 58,344 | -0.05(-0.35%) |
Mar 11, 2013 | 14.20 | 14.22 | 14.15 | 14.22 | 50,118 | +0.03(+0.21%) |
Mar 08, 2013 | 14.15 | 14.19 | 14.12 | 14.19 | 44,900 | +0.06(+0.42%) |
Mar 07, 2013 | 14.14 | 14.15 | 14.10 | 14.13 | 34,968 | +0.00(+0.00%) |
Mar 06, 2013 | 14.11 | 14.13 | 14.07 | 14.13 | 37,880 | +0.02(+0.14%) |
Mar 05, 2013 | 14.09 | 14.12 | 14.03 | 14.11 | 77,235 | +0.03(+0.21%) |
Mar 04, 2013 | 14.01 | 14.08 | 13.97 | 14.08 | 60,986 | +0.02(+0.14%) |
Mar 01, 2013 | 13.99 | 14.06 | 13.98 | 14.06 | 63,568 | +0.07(+0.50%) |
Feb 28, 2013 | 13.97 | 13.99 | 13.91 | 13.99 | 65,673 | +0.02(+0.14%) |
Feb 27, 2013 | 13.93 | 14.01 | 13.87 | 13.97 | 104,433 | +0.04(+0.29%) |
Feb 26, 2013 | 13.94 | 13.97 | 13.86 | 13.93 | 51,548 | +0.00(+0.00%) |
Feb 22, 2013 | 13.92 | 13.95 | 13.86 | 13.93 | 32,475 | +0.00(+0.00%) |
Feb 21, 2013 | 13.95 | 13.96 | 13.85 | 13.93 | 46,957 | -0.03(-0.21%) |
Feb 20, 2013 | 13.98 | 14.02 | 13.93 | 13.96 | 41,019 | -0.01(-0.07%) |
Feb 19, 2013 | 13.92 | 13.97 | 13.86 | 13.97 | 42,219 | +0.01(+0.07%) |
Feb 15, 2013 | 13.97 | 13.98 | 13.87 | 13.96 | 33,970 | +0.02(+0.14%) |
Feb 14, 2013 | 13.88 | 13.96 | 13.88 | 13.94 | 37,139 | -0.02(-0.14%) |
Feb 13, 2013 | 13.90 | 13.96 | 13.87 | 13.96 | 43,988 | -0.04(-0.29%) |
Feb 12, 2013 | 13.94 | 14.00 | 13.92 | 14.00 | 38,215 | +0.01(+0.07%) |
Feb 11, 2013 | 13.90 | 13.99 | 13.88 | 13.99 | 34,458 | +0.05(+0.36%) |
Feb 08, 2013 | 13.94 | 13.97 | 13.82 | 13.94 | 56,800 | -0.05(-0.36%) |
Feb 07, 2013 | 13.96 | 13.99 | 13.93 | 13.99 | 37,436 | -0.03(-0.21%) |
Feb 06, 2013 | 14.00 | 14.02 | 13.94 | 14.02 | 42,099 | +0.02(+0.14%) |
Feb 04, 2013 | 14.01 | 14.05 | 13.93 | 14.00 | 54,738 | -0.08(-0.57%) |
Feb 01, 2013 | 14.08 | 14.10 | 14.01 | 14.08 | 51,054 | +0.03(+0.21%) |
Jan 31, 2013 | 14.08 | 14.08 | 13.99 | 14.05 | 38,391 | +0.00(+0.00%) |
Jan 30, 2013 | 14.12 | 14.12 | 14.05 | 14.05 | 55,000 | -0.05(-0.35%) |
Jan 29, 2013 | 14.19 | 14.19 | 14.07 | 14.10 | 37,392 | -0.08(-0.56%) |
Jan 28, 2013 | 14.14 | 14.18 | 14.10 | 14.18 | 46,339 | +0.03(+0.21%) |
Jan 25, 2013 | 14.18 | 14.19 | 14.12 | 14.15 | 52,889 | +0.02(+0.14%) |
Jan 24, 2013 | 14.11 | 14.14 | 14.10 | 14.13 | 76,527 | -0.02(-0.14%) |
Jan 23, 2013 | 14.08 | 14.15 | 14.08 | 14.15 | 82,482 | +0.04(+0.28%) |
Jan 22, 2013 | 14.17 | 14.19 | 14.10 | 14.11 | 108,242 | -0.09(-0.63%) |
Jan 18, 2013 | 14.10 | 14.20 | 14.10 | 14.20 | 43,881 | +0.06(+0.42%) |
Jan 17, 2013 | 14.09 | 14.16 | 14.07 | 14.14 | 41,966 | -0.01(-0.07%) |
Jan 16, 2013 | 14.02 | 14.15 | 13.99 | 14.15 | 41,496 | +0.05(+0.35%) |
Jan 15, 2013 | 13.97 | 14.10 | 14.00 | 14.10 | 37,675 | +0.01(+0.07%) |
Jan 14, 2013 | 14.13 | 14.13 | 14.01 | 14.09 | 65,198 | -0.05(-0.35%) |
Jan 11, 2013 | 14.07 | 14.16 | 14.06 | 14.14 | 39,308 | -0.07(-0.49%) |
Jan 10, 2013 | 14.12 | 14.22 | 14.09 | 14.21 | 38,656 | +0.05(+0.35%) |
Jan 09, 2013 | 14.07 | 14.19 | 14.07 | 14.16 | 39,354 | +0.02(+0.14%) |
Jan 08, 2013 | 14.02 | 14.14 | 14.02 | 14.14 | 39,085 | +0.04(+0.28%) |
Jan 07, 2013 | 14.06 | 14.25 | 14.00 | 14.10 | 80,218 | +0.03(+0.21%) |
Jan 04, 2013 | 14.07 | 14.08 | 14.02 | 14.07 | 38,912 | -0.06(-0.42%) |
Jan 03, 2013 | 14.03 | 14.13 | 14.00 | 14.13 | 42,927 | +0.03(+0.21%) |