Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.63 | 16.82 | 16.58 | 16.80 | 694,483 | +0.21(+1.28%) |
Mar 27, 2013 | 16.51 | 16.62 | 16.43 | 16.59 | 592,690 | +0.05(+0.28%) |
Mar 26, 2013 | 16.58 | 16.67 | 16.43 | 16.54 | 914,939 | +0.06(+0.39%) |
Mar 25, 2013 | 16.41 | 16.50 | 16.32 | 16.48 | 577,973 | +0.06(+0.39%) |
Mar 22, 2013 | 16.51 | 16.51 | 16.31 | 16.41 | 684,336 | -0.01(-0.06%) |
Mar 21, 2013 | 16.26 | 16.52 | 16.24 | 16.42 | 977,862 | +0.09(+0.57%) |
Mar 20, 2013 | 16.29 | 16.40 | 16.24 | 16.33 | 1,055,471 | +0.14(+0.86%) |
Mar 19, 2013 | 16.31 | 16.34 | 16.07 | 16.19 | 1,775,432 | -0.06(-0.40%) |
Mar 18, 2013 | 16.36 | 16.39 | 16.20 | 16.26 | 641,240 | -0.18(-1.12%) |
Mar 15, 2013 | 16.59 | 16.68 | 16.38 | 16.44 | 1,115,320 | -0.13(-0.78%) |
Mar 14, 2013 | 16.52 | 16.71 | 16.48 | 16.57 | 793,983 | +0.03(+0.17%) |
Mar 13, 2013 | 16.45 | 16.63 | 16.43 | 16.54 | 928,171 | +0.07(+0.45%) |
Mar 12, 2013 | 16.60 | 16.67 | 16.47 | 16.47 | 803,050 | -0.13(-0.78%) |
Mar 11, 2013 | 16.50 | 16.70 | 16.47 | 16.60 | 1,106,989 | -0.04(-0.22%) |
Mar 08, 2013 | 16.61 | 16.71 | 16.48 | 16.64 | 763,728 | +0.09(+0.56%) |
Mar 07, 2013 | 16.62 | 16.66 | 16.48 | 16.54 | 732,309 | -0.11(-0.67%) |
Mar 06, 2013 | 16.67 | 16.77 | 16.59 | 16.65 | 1,031,191 | -0.02(-0.11%) |
Mar 05, 2013 | 16.59 | 16.86 | 16.56 | 16.67 | 1,584,475 | +0.05(+0.28%) |
Mar 04, 2013 | 16.37 | 16.68 | 16.32 | 16.63 | 1,664,094 | +0.27(+1.64%) |
Mar 01, 2013 | 16.22 | 16.39 | 16.10 | 16.36 | 2,277,312 | +0.09(+0.57%) |
Feb 28, 2013 | 16.24 | 16.34 | 16.22 | 16.27 | 1,313,617 | -0.09(-0.56%) |
Feb 27, 2013 | 15.93 | 16.69 | 15.89 | 16.36 | 2,907,222 | +0.44(+2.79%) |
Feb 26, 2013 | 16.00 | 16.08 | 15.91 | 15.91 | 764,306 | +0.00(+0.00%) |
Feb 22, 2013 | 16.01 | 16.05 | 15.86 | 15.91 | 1,312,245 | -0.07(-0.46%) |
Feb 21, 2013 | 16.03 | 16.09 | 15.75 | 15.99 | 4,548,940 | -0.16(-0.97%) |
Feb 20, 2013 | 16.15 | 16.24 | 15.98 | 16.15 | 1,608,435 | +0.03(+0.17%) |
Feb 19, 2013 | 15.88 | 16.16 | 15.79 | 16.12 | 1,295,494 | +0.21(+1.34%) |
Feb 15, 2013 | 15.86 | 15.98 | 15.82 | 15.91 | 1,201,379 | +0.04(+0.23%) |
Feb 14, 2013 | 15.52 | 15.90 | 15.52 | 15.87 | 1,671,530 | +0.29(+1.84%) |
Feb 13, 2013 | 15.10 | 15.66 | 15.04 | 15.58 | 2,821,906 | +0.40(+2.62%) |
Feb 12, 2013 | 14.96 | 15.22 | 14.78 | 15.18 | 3,890,380 | -0.23(-1.50%) |
Feb 11, 2013 | 15.50 | 15.50 | 15.40 | 15.42 | 2,626,775 | -0.08(-0.54%) |
Feb 08, 2013 | 15.70 | 15.70 | 15.26 | 15.50 | 1,219,747 | -0.03(-0.18%) |
Feb 07, 2013 | 15.49 | 15.54 | 15.37 | 15.53 | 1,214,907 | +0.04(+0.24%) |
Feb 06, 2013 | 15.46 | 15.53 | 15.39 | 15.49 | 1,117,673 | +0.04(+0.24%) |
Feb 04, 2013 | 15.50 | 15.61 | 15.42 | 15.45 | 1,822,419 | -0.06(-0.36%) |
Feb 01, 2013 | 15.61 | 15.61 | 15.42 | 15.51 | 934,924 | +0.04(+0.24%) |
Jan 31, 2013 | 15.41 | 15.48 | 15.05 | 15.47 | 1,866,539 | +0.01(+0.06%) |
Jan 30, 2013 | 15.44 | 15.52 | 15.37 | 15.46 | 1,630,815 | +0.05(+0.30%) |
Jan 29, 2013 | 15.60 | 15.60 | 15.33 | 15.42 | 1,153,796 | -0.22(-1.42%) |
Jan 28, 2013 | 15.59 | 15.70 | 15.46 | 15.64 | 849,686 | +0.06(+0.36%) |
Jan 25, 2013 | 15.47 | 15.65 | 15.42 | 15.58 | 879,901 | +0.07(+0.48%) |
Jan 24, 2013 | 15.37 | 15.57 | 15.32 | 15.51 | 1,518,700 | +0.21(+1.39%) |
Jan 23, 2013 | 15.42 | 15.44 | 15.23 | 15.30 | 639,950 | -0.08(-0.54%) |
Jan 22, 2013 | 15.22 | 15.49 | 15.22 | 15.38 | 613,476 | +0.03(+0.18%) |
Jan 18, 2013 | 15.30 | 15.41 | 15.24 | 15.35 | 828,517 | +0.08(+0.54%) |
Jan 17, 2013 | 15.24 | 15.30 | 15.11 | 15.27 | 857,859 | +0.07(+0.49%) |
Jan 16, 2013 | 15.21 | 15.23 | 15.05 | 15.19 | 1,356,936 | -0.13(-0.84%) |
Jan 15, 2013 | 14.86 | 15.34 | 14.86 | 15.32 | 1,222,822 | +0.09(+0.61%) |
Jan 14, 2013 | 15.15 | 15.27 | 15.02 | 15.23 | 1,156,123 | -0.07(-0.48%) |
Jan 11, 2013 | 15.11 | 15.30 | 15.06 | 15.30 | 1,468,873 | +0.30(+1.97%) |
Jan 10, 2013 | 15.01 | 15.03 | 14.91 | 15.01 | 1,736,550 | +0.02(+0.12%) |
Jan 09, 2013 | 15.04 | 15.06 | 14.73 | 14.99 | 980,168 | +0.01(+0.06%) |
Jan 08, 2013 | 14.82 | 14.98 | 14.82 | 14.98 | 885,392 | +0.08(+0.56%) |
Jan 07, 2013 | 14.76 | 14.93 | 14.71 | 14.90 | 1,102,745 | +0.02(+0.12%) |
Jan 04, 2013 | 14.34 | 14.98 | 14.29 | 14.88 | 1,604,954 | +0.60(+4.20%) |
Jan 03, 2013 | 14.34 | 14.39 | 14.18 | 14.28 | 1,912,256 | -0.04(-0.26%) |