Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.74 | 18.92 | 18.47 | 18.67 | 328,833 | -0.12(-0.64%) |
Mar 27, 2013 | 18.31 | 18.84 | 18.18 | 18.79 | 882,304 | +0.45(+2.45%) |
Mar 26, 2013 | 18.04 | 18.46 | 17.81 | 18.34 | 378,303 | +0.40(+2.23%) |
Mar 25, 2013 | 17.75 | 17.97 | 17.63 | 17.94 | 318,299 | +0.33(+1.87%) |
Mar 22, 2013 | 17.50 | 17.61 | 17.25 | 17.61 | 232,396 | +0.20(+1.15%) |
Mar 21, 2013 | 17.39 | 17.52 | 17.16 | 17.41 | 163,367 | -0.01(-0.06%) |
Mar 20, 2013 | 17.75 | 17.87 | 17.30 | 17.42 | 289,362 | -0.16(-0.91%) |
Mar 19, 2013 | 17.64 | 17.68 | 17.19 | 17.58 | 623,619 | +0.01(+0.06%) |
Mar 18, 2013 | 17.38 | 17.59 | 17.13 | 17.57 | 323,319 | +0.08(+0.46%) |
Mar 15, 2013 | 17.96 | 18.03 | 17.42 | 17.49 | 871,345 | -0.54(-3.00%) |
Mar 14, 2013 | 17.89 | 18.34 | 17.68 | 18.03 | 976,630 | +0.65(+3.74%) |
Mar 13, 2013 | 17.57 | 17.75 | 17.28 | 17.38 | 350,593 | -0.23(-1.31%) |
Mar 12, 2013 | 17.45 | 17.74 | 17.40 | 17.61 | 527,302 | +0.14(+0.80%) |
Mar 11, 2013 | 16.92 | 17.53 | 16.90 | 17.47 | 494,625 | +0.54(+3.19%) |
Mar 08, 2013 | 16.81 | 17.25 | 16.68 | 16.93 | 658,920 | +0.19(+1.14%) |
Mar 07, 2013 | 16.18 | 16.74 | 16.00 | 16.74 | 375,522 | +0.60(+3.72%) |
Mar 06, 2013 | 16.37 | 16.66 | 16.08 | 16.14 | 308,829 | -0.24(-1.47%) |
Mar 05, 2013 | 16.00 | 16.46 | 15.87 | 16.38 | 552,338 | +0.51(+3.21%) |
Mar 04, 2013 | 15.93 | 16.42 | 15.72 | 15.87 | 476,692 | -0.12(-0.75%) |
Mar 01, 2013 | 15.83 | 16.10 | 15.80 | 15.99 | 334,791 | -0.05(-0.31%) |
Feb 28, 2013 | 16.50 | 16.55 | 16.03 | 16.04 | 871,902 | -0.32(-1.96%) |
Feb 27, 2013 | 15.57 | 16.57 | 15.52 | 16.36 | 1,390,915 | +1.29(+8.56%) |
Feb 26, 2013 | 15.10 | 15.52 | 14.88 | 15.07 | 609,755 | +0.01(+0.07%) |
Feb 25, 2013 | 14.73 | 15.27 | 14.70 | 15.06 | 787,740 | +0.34(+2.31%) |
Feb 22, 2013 | 14.47 | 14.89 | 14.33 | 14.72 | 693,396 | +0.38(+2.65%) |
Feb 21, 2013 | 14.51 | 15.00 | 13.96 | 14.34 | 709,533 | +0.22(+1.56%) |
Feb 20, 2013 | 14.40 | 14.46 | 14.12 | 14.12 | 414,757 | -0.27(-1.88%) |
Feb 19, 2013 | 14.63 | 14.67 | 14.32 | 14.39 | 389,091 | -0.27(-1.84%) |
Feb 15, 2013 | 14.76 | 14.98 | 14.45 | 14.66 | 360,368 | -0.05(-0.34%) |
Feb 14, 2013 | 14.65 | 14.81 | 14.37 | 14.71 | 376,280 | +0.00(+0.00%) |
Feb 13, 2013 | 14.03 | 14.76 | 14.03 | 14.71 | 759,592 | +0.67(+4.76%) |
Feb 12, 2013 | 14.01 | 14.22 | 13.89 | 14.04 | 553,711 | +0.04(+0.29%) |
Feb 11, 2013 | 13.74 | 14.00 | 13.73 | 14.00 | 628,349 | +0.24(+1.74%) |
Feb 08, 2013 | 13.84 | 14.02 | 13.69 | 13.76 | 718,079 | -0.03(-0.22%) |
Feb 07, 2013 | 13.66 | 14.15 | 13.66 | 13.79 | 693,912 | +0.25(+1.85%) |
Feb 06, 2013 | 14.35 | 14.35 | 12.41 | 13.54 | 1,360,945 | -0.39(-2.80%) |
Feb 04, 2013 | 13.81 | 14.03 | 13.76 | 13.93 | 600,084 | -0.04(-0.29%) |
Feb 01, 2013 | 13.97 | 14.13 | 13.60 | 13.97 | 771,836 | +0.02(+0.14%) |
Jan 31, 2013 | 13.39 | 14.08 | 13.01 | 13.95 | 720,930 | +0.51(+3.79%) |
Jan 30, 2013 | 13.72 | 13.83 | 13.41 | 13.44 | 733,509 | -0.36(-2.61%) |
Jan 29, 2013 | 13.59 | 14.00 | 13.46 | 13.80 | 801,019 | +0.20(+1.47%) |
Jan 28, 2013 | 13.23 | 13.77 | 13.18 | 13.60 | 794,703 | +0.41(+3.11%) |
Jan 25, 2013 | 13.12 | 13.21 | 12.93 | 13.19 | 470,685 | +0.12(+0.92%) |
Jan 24, 2013 | 12.61 | 13.12 | 12.57 | 13.07 | 855,191 | +0.41(+3.24%) |
Jan 23, 2013 | 12.56 | 12.68 | 12.45 | 12.66 | 803,222 | +0.13(+1.04%) |
Jan 22, 2013 | 12.49 | 12.66 | 12.41 | 12.53 | 692,431 | +0.06(+0.48%) |
Jan 18, 2013 | 12.83 | 12.84 | 12.22 | 12.47 | 923,635 | -0.38(-2.96%) |
Jan 17, 2013 | 12.56 | 12.99 | 12.54 | 12.85 | 490,003 | +0.40(+3.21%) |
Jan 16, 2013 | 12.18 | 12.69 | 11.96 | 12.45 | 1,027,187 | +0.28(+2.30%) |
Jan 15, 2013 | 12.31 | 12.32 | 12.07 | 12.17 | 1,326,180 | -0.15(-1.22%) |
Jan 14, 2013 | 12.19 | 12.41 | 12.00 | 12.32 | 960,699 | +0.07(+0.57%) |
Jan 11, 2013 | 12.87 | 12.90 | 12.08 | 12.25 | 861,733 | -0.55(-4.30%) |
Jan 10, 2013 | 12.94 | 13.00 | 12.73 | 12.80 | 509,539 | -0.04(-0.31%) |
Jan 09, 2013 | 13.20 | 13.20 | 12.75 | 12.84 | 1,226,319 | -0.37(-2.80%) |
Jan 08, 2013 | 13.28 | 13.50 | 13.16 | 13.21 | 457,110 | -0.04(-0.30%) |
Jan 07, 2013 | 13.31 | 13.40 | 12.94 | 13.25 | 626,726 | -0.16(-1.20%) |
Jan 04, 2013 | 13.44 | 13.56 | 13.31 | 13.41 | 343,117 | -0.04(-0.30%) |
Jan 03, 2013 | 13.74 | 13.77 | 13.39 | 13.45 | 586,059 | -0.24(-1.75%) |