Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.61 | 15.63 | 15.33 | 15.45 | 767,127 | -0.11(-0.71%) |
Mar 27, 2013 | 15.61 | 15.70 | 15.55 | 15.56 | 285,266 | -0.16(-1.02%) |
Mar 26, 2013 | 15.75 | 15.89 | 15.64 | 15.72 | 275,838 | -0.06(-0.38%) |
Mar 25, 2013 | 15.87 | 15.91 | 15.73 | 15.78 | 264,737 | -0.06(-0.38%) |
Mar 22, 2013 | 15.79 | 15.89 | 15.75 | 15.84 | 416,553 | +0.01(+0.06%) |
Mar 21, 2013 | 15.75 | 15.94 | 15.74 | 15.83 | 644,203 | +0.01(+0.06%) |
Mar 20, 2013 | 15.98 | 16.00 | 15.75 | 15.82 | 326,189 | -0.10(-0.63%) |
Mar 19, 2013 | 16.05 | 16.15 | 15.87 | 15.92 | 433,965 | -0.02(-0.13%) |
Mar 18, 2013 | 16.10 | 16.10 | 15.90 | 15.94 | 339,363 | -0.19(-1.18%) |
Mar 15, 2013 | 15.84 | 16.15 | 15.75 | 16.13 | 1,002,631 | +0.22(+1.38%) |
Mar 14, 2013 | 15.75 | 15.95 | 15.45 | 15.91 | 9,717,557 | +0.01(+0.06%) |
Mar 13, 2013 | 16.40 | 16.57 | 15.87 | 15.90 | 916,777 | -0.43(-2.63%) |
Mar 12, 2013 | 16.12 | 16.37 | 16.05 | 16.33 | 546,879 | +0.24(+1.49%) |
Mar 11, 2013 | 16.02 | 16.15 | 15.97 | 16.09 | 325,281 | +0.09(+0.56%) |
Mar 08, 2013 | 16.03 | 16.15 | 15.98 | 16.00 | 549,695 | +0.08(+0.50%) |
Mar 07, 2013 | 16.00 | 16.00 | 15.86 | 15.92 | 295,830 | -0.02(-0.13%) |
Mar 06, 2013 | 16.01 | 16.05 | 15.92 | 15.94 | 389,079 | +0.00(+0.00%) |
Mar 05, 2013 | 15.99 | 16.12 | 15.93 | 15.94 | 893,235 | +0.02(+0.13%) |
Mar 04, 2013 | 15.73 | 16.01 | 15.70 | 15.92 | 381,943 | +0.17(+1.08%) |
Mar 01, 2013 | 15.47 | 15.80 | 15.29 | 15.75 | 467,971 | +0.23(+1.48%) |
Feb 28, 2013 | 15.72 | 15.74 | 15.50 | 15.52 | 480,187 | -0.16(-1.02%) |
Feb 27, 2013 | 14.92 | 15.68 | 14.92 | 15.68 | 437,173 | +0.70(+4.67%) |
Feb 26, 2013 | 15.20 | 15.23 | 14.84 | 14.98 | 610,565 | -0.45(-2.92%) |
Feb 22, 2013 | 15.56 | 15.70 | 15.37 | 15.43 | 636,827 | -0.29(-1.84%) |
Feb 21, 2013 | 15.56 | 15.75 | 15.51 | 15.72 | 997,339 | +0.40(+2.61%) |
Feb 20, 2013 | 15.40 | 15.45 | 15.21 | 15.32 | 1,453,991 | +0.18(+1.19%) |
Feb 19, 2013 | 15.18 | 15.25 | 15.00 | 15.14 | 536,905 | -0.02(-0.13%) |
Feb 15, 2013 | 15.13 | 15.19 | 15.05 | 15.16 | 250,093 | +0.05(+0.33%) |
Feb 14, 2013 | 15.00 | 15.12 | 14.97 | 15.11 | 455,428 | +0.12(+0.80%) |
Feb 13, 2013 | 15.01 | 15.05 | 14.95 | 14.99 | 432,381 | -0.01(-0.07%) |
Feb 12, 2013 | 14.91 | 15.11 | 14.81 | 15.00 | 209,474 | +0.14(+0.94%) |
Feb 11, 2013 | 14.92 | 15.01 | 14.86 | 14.86 | 223,049 | -0.13(-0.87%) |
Feb 08, 2013 | 15.00 | 15.10 | 14.97 | 14.99 | 340,828 | -0.03(-0.20%) |
Feb 07, 2013 | 14.94 | 15.03 | 14.83 | 15.02 | 369,951 | +0.11(+0.74%) |
Feb 06, 2013 | 14.75 | 14.93 | 14.75 | 14.91 | 563,505 | +0.09(+0.61%) |
Feb 04, 2013 | 14.80 | 14.90 | 14.70 | 14.82 | 467,506 | -0.09(-0.60%) |
Feb 01, 2013 | 14.70 | 14.93 | 14.65 | 14.91 | 427,755 | +0.30(+2.05%) |
Jan 31, 2013 | 14.67 | 14.67 | 14.55 | 14.61 | 3,101,664 | -0.10(-0.68%) |
Jan 30, 2013 | 14.72 | 14.75 | 14.59 | 14.71 | 169,226 | -0.03(-0.20%) |
Jan 29, 2013 | 14.65 | 14.75 | 14.58 | 14.74 | 174,429 | +0.07(+0.48%) |
Jan 28, 2013 | 14.50 | 14.67 | 14.50 | 14.67 | 191,175 | +0.06(+0.41%) |
Jan 25, 2013 | 14.54 | 14.67 | 14.48 | 14.61 | 187,330 | +0.09(+0.62%) |
Jan 24, 2013 | 14.62 | 14.70 | 14.37 | 14.52 | 284,637 | -0.13(-0.89%) |
Jan 23, 2013 | 14.62 | 14.65 | 14.55 | 14.65 | 300,162 | +0.03(+0.21%) |
Jan 22, 2013 | 14.53 | 14.62 | 14.44 | 14.62 | 192,212 | +0.06(+0.41%) |
Jan 18, 2013 | 14.53 | 14.62 | 14.51 | 14.56 | 252,149 | +0.06(+0.41%) |
Jan 17, 2013 | 14.69 | 14.72 | 14.35 | 14.50 | 623,333 | -0.13(-0.89%) |
Jan 16, 2013 | 14.46 | 14.67 | 14.37 | 14.63 | 320,591 | +0.13(+0.90%) |
Jan 15, 2013 | 14.39 | 14.51 | 14.31 | 14.50 | 266,412 | +0.06(+0.42%) |
Jan 14, 2013 | 14.42 | 14.45 | 14.36 | 14.44 | 205,613 | -0.01(-0.07%) |
Jan 11, 2013 | 14.27 | 14.45 | 14.25 | 14.45 | 181,956 | +0.12(+0.84%) |
Jan 10, 2013 | 14.37 | 14.41 | 14.09 | 14.33 | 170,101 | -0.01(-0.07%) |
Jan 09, 2013 | 14.29 | 14.44 | 14.18 | 14.34 | 205,253 | +0.03(+0.21%) |
Jan 08, 2013 | 14.28 | 14.45 | 14.17 | 14.31 | 253,215 | -0.01(-0.07%) |
Jan 07, 2013 | 14.17 | 14.52 | 14.08 | 14.32 | 313,162 | +0.07(+0.49%) |
Jan 04, 2013 | 14.10 | 14.25 | 14.03 | 14.25 | 202,882 | +0.16(+1.14%) |
Jan 03, 2013 | 13.88 | 14.15 | 13.82 | 14.09 | 360,217 | +0.19(+1.37%) |