Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.75 | 13.75 | 13.65 | 13.65 | 3,800 | -0.13(-0.94%) |
Mar 27, 2013 | 13.83 | 13.83 | 13.76 | 13.78 | 2,500 | +0.03(+0.22%) |
Mar 26, 2013 | 13.81 | 13.81 | 13.75 | 13.75 | 3,300 | -0.14(-1.01%) |
Mar 25, 2013 | 13.85 | 13.89 | 13.75 | 13.89 | 7,100 | -0.06(-0.43%) |
Mar 22, 2013 | 14.05 | 14.05 | 13.90 | 13.95 | 4,300 | -0.14(-0.99%) |
Mar 21, 2013 | 14.21 | 14.21 | 14.01 | 14.09 | 5,700 | -0.20(-1.40%) |
Mar 20, 2013 | 14.44 | 14.45 | 14.29 | 14.29 | 2,500 | -0.19(-1.31%) |
Mar 19, 2013 | 14.49 | 14.53 | 14.47 | 14.48 | 3,400 | -0.01(-0.07%) |
Mar 18, 2013 | 14.59 | 14.59 | 14.49 | 14.49 | 6,600 | +0.02(+0.14%) |
Mar 15, 2013 | 14.46 | 14.47 | 14.44 | 14.47 | 2,100 | +0.05(+0.35%) |
Mar 14, 2013 | 14.42 | 14.45 | 14.41 | 14.42 | 1,700 | +0.05(+0.35%) |
Mar 13, 2013 | 14.40 | 14.41 | 14.35 | 14.37 | 5,430 | +0.06(+0.42%) |
Mar 12, 2013 | 14.34 | 14.37 | 14.31 | 14.31 | 500 | +0.00(+0.00%) |
Mar 11, 2013 | 14.43 | 14.43 | 14.26 | 14.31 | 7,400 | -0.01(-0.07%) |
Mar 08, 2013 | 14.41 | 14.41 | 14.32 | 14.32 | 5,400 | -0.10(-0.69%) |
Mar 07, 2013 | 14.52 | 14.52 | 14.42 | 14.42 | 15,400 | -0.37(-2.50%) |
Mar 06, 2013 | 14.47 | 14.79 | 14.34 | 14.79 | 37,000 | +0.44(+3.04%) |
Mar 05, 2013 | 14.43 | 14.43 | 14.34 | 14.35 | 1,400 | -0.41(-2.76%) |
Feb 26, 2013 | 14.70 | 14.76 | 14.76 | 14.76 | 205,800 | +0.17(+1.17%) |
Feb 22, 2013 | 14.58 | 14.68 | 14.51 | 14.59 | 698,300 | -0.01(-0.07%) |
Feb 21, 2013 | 14.49 | 14.71 | 14.49 | 14.60 | 143,750 | +0.21(+1.46%) |
Feb 20, 2013 | 14.29 | 14.39 | 14.20 | 14.39 | 217,900 | +0.08(+0.56%) |
Feb 19, 2013 | 14.42 | 14.42 | 14.29 | 14.31 | 2,000 | -0.15(-1.04%) |
Feb 15, 2013 | 14.23 | 14.46 | 14.23 | 14.46 | 2,900 | +0.21(+1.47%) |
Feb 14, 2013 | 14.36 | 14.36 | 14.25 | 14.25 | 49,100 | -0.13(-0.90%) |
Feb 13, 2013 | 14.49 | 14.49 | 14.37 | 14.38 | 2,500 | -0.12(-0.83%) |
Feb 12, 2013 | 14.56 | 14.56 | 14.49 | 14.50 | 8,175 | -0.06(-0.41%) |
Feb 11, 2013 | 14.53 | 14.63 | 14.53 | 14.56 | 4,000 | -0.08(-0.55%) |
Feb 08, 2013 | 14.63 | 14.72 | 14.62 | 14.64 | 22,600 | -0.09(-0.61%) |
Feb 07, 2013 | 14.75 | 14.77 | 14.73 | 14.73 | 7,300 | -0.02(-0.14%) |
Feb 06, 2013 | 14.73 | 14.78 | 14.65 | 14.75 | 9,400 | +0.08(+0.55%) |
Feb 04, 2013 | 14.70 | 14.75 | 14.60 | 14.67 | 15,700 | +0.06(+0.41%) |
Feb 01, 2013 | 14.69 | 14.69 | 14.60 | 14.61 | 1,600 | -0.07(-0.48%) |
Jan 31, 2013 | 14.77 | 14.84 | 14.67 | 14.68 | 28,500 | -0.20(-1.34%) |
Jan 30, 2013 | 14.86 | 14.93 | 14.68 | 14.88 | 52,300 | -0.13(-0.87%) |
Jan 29, 2013 | 15.13 | 15.18 | 14.82 | 15.01 | 151,400 | +0.03(+0.20%) |
Jan 28, 2013 | 15.07 | 15.17 | 14.95 | 14.98 | 27,689 | -0.19(-1.25%) |
Jan 25, 2013 | 15.39 | 15.39 | 15.08 | 15.17 | 101,100 | -0.12(-0.78%) |
Jan 24, 2013 | 15.10 | 15.36 | 15.07 | 15.29 | 174,332 | +0.17(+1.12%) |
Jan 23, 2013 | 14.97 | 15.21 | 14.97 | 15.12 | 88,050 | +0.14(+0.93%) |
Jan 22, 2013 | 15.21 | 15.22 | 14.91 | 14.98 | 76,799 | -0.27(-1.77%) |
Jan 18, 2013 | 15.33 | 15.39 | 15.16 | 15.25 | 67,949 | -0.14(-0.91%) |
Jan 17, 2013 | 15.47 | 15.53 | 15.30 | 15.39 | 77,550 | -0.18(-1.16%) |
Jan 16, 2013 | 15.49 | 15.59 | 15.40 | 15.57 | 29,200 | +0.00(+0.00%) |
Jan 15, 2013 | 15.72 | 15.73 | 15.52 | 15.57 | 29,300 | +0.01(+0.06%) |
Jan 14, 2013 | 15.50 | 15.66 | 15.50 | 15.56 | 3,400 | -0.03(-0.19%) |
Jan 11, 2013 | 15.69 | 15.77 | 15.45 | 15.59 | 37,700 | -0.06(-0.38%) |
Jan 10, 2013 | 15.67 | 15.73 | 15.58 | 15.65 | 27,400 | -0.17(-1.07%) |
Jan 09, 2013 | 15.87 | 15.87 | 15.61 | 15.82 | 58,216 | -0.08(-0.50%) |
Jan 08, 2013 | 15.98 | 16.00 | 15.82 | 15.90 | 44,000 | +0.04(+0.25%) |
Jan 07, 2013 | 15.95 | 15.95 | 15.82 | 15.86 | 11,600 | -0.12(-0.75%) |
Jan 04, 2013 | 16.19 | 16.19 | 15.87 | 15.98 | 24,100 | -0.09(-0.56%) |
Jan 03, 2013 | 16.19 | 16.20 | 15.99 | 16.07 | 42,350 | -0.17(-1.05%) |