Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.23 | 16.23 | 16.00 | 16.07 | 15,917 | -0.09(-0.56%) |
Mar 27, 2013 | 16.09 | 16.22 | 16.09 | 16.16 | 21,774 | -0.08(-0.49%) |
Mar 26, 2013 | 16.23 | 16.25 | 16.12 | 16.24 | 30,493 | +0.11(+0.68%) |
Mar 25, 2013 | 15.99 | 16.25 | 15.90 | 16.13 | 81,009 | +0.02(+0.12%) |
Mar 22, 2013 | 16.30 | 16.30 | 16.05 | 16.11 | 8,707 | -0.07(-0.43%) |
Mar 21, 2013 | 16.08 | 16.27 | 15.70 | 16.18 | 26,143 | -0.04(-0.25%) |
Mar 20, 2013 | 16.28 | 16.30 | 16.09 | 16.22 | 18,441 | -0.01(-0.06%) |
Mar 19, 2013 | 16.20 | 16.25 | 16.05 | 16.23 | 24,324 | +0.03(+0.19%) |
Mar 18, 2013 | 16.07 | 16.21 | 16.07 | 16.20 | 35,162 | -0.07(-0.43%) |
Mar 15, 2013 | 16.25 | 16.40 | 16.19 | 16.27 | 33,033 | -0.04(-0.25%) |
Mar 14, 2013 | 16.14 | 16.40 | 16.12 | 16.31 | 57,876 | +0.20(+1.24%) |
Mar 13, 2013 | 16.01 | 16.20 | 16.00 | 16.11 | 67,172 | +0.00(+0.00%) |
Mar 12, 2013 | 16.41 | 16.41 | 16.09 | 16.11 | 18,917 | -0.14(-0.86%) |
Mar 11, 2013 | 16.43 | 16.55 | 15.90 | 16.25 | 84,937 | -0.28(-1.69%) |
Mar 08, 2013 | 16.41 | 16.59 | 16.15 | 16.53 | 28,146 | +0.22(+1.35%) |
Mar 07, 2013 | 16.51 | 16.51 | 16.23 | 16.31 | 20,979 | -0.01(-0.06%) |
Mar 06, 2013 | 16.40 | 16.51 | 16.23 | 16.32 | 69,616 | +0.02(+0.12%) |
Mar 05, 2013 | 16.47 | 16.70 | 16.25 | 16.30 | 83,754 | -0.29(-1.75%) |
Mar 04, 2013 | 16.60 | 16.74 | 16.44 | 16.59 | 46,967 | -0.01(-0.06%) |
Mar 01, 2013 | 16.14 | 16.80 | 16.11 | 16.60 | 134,819 | +0.40(+2.47%) |
Feb 28, 2013 | 16.00 | 16.39 | 16.00 | 16.20 | 56,836 | -0.04(-0.25%) |
Feb 27, 2013 | 16.24 | 16.50 | 16.17 | 16.24 | 29,356 | -0.12(-0.73%) |
Feb 26, 2013 | 16.25 | 16.58 | 16.25 | 16.36 | 18,952 | -0.21(-1.27%) |
Feb 22, 2013 | 16.62 | 16.62 | 16.50 | 16.57 | 25,851 | +0.04(+0.24%) |
Feb 21, 2013 | 16.65 | 16.65 | 16.38 | 16.53 | 48,611 | -0.10(-0.60%) |
Feb 20, 2013 | 16.53 | 16.70 | 16.50 | 16.63 | 72,886 | +0.04(+0.24%) |
Feb 19, 2013 | 15.65 | 16.61 | 15.65 | 16.59 | 158,745 | -0.04(-0.24%) |
Feb 15, 2013 | 16.70 | 16.70 | 16.55 | 16.63 | 80,322 | -0.02(-0.12%) |
Feb 14, 2013 | 16.61 | 16.70 | 16.61 | 16.65 | 99,701 | +0.04(+0.24%) |
Feb 13, 2013 | 16.61 | 16.76 | 16.58 | 16.61 | 51,625 | -0.04(-0.24%) |
Feb 12, 2013 | 16.61 | 16.65 | 16.58 | 16.65 | 23,217 | -0.01(-0.06%) |
Feb 11, 2013 | 16.85 | 16.89 | 16.58 | 16.66 | 68,447 | -0.15(-0.89%) |
Feb 08, 2013 | 16.66 | 16.86 | 16.63 | 16.81 | 59,896 | +0.16(+0.96%) |
Feb 07, 2013 | 16.50 | 16.69 | 16.49 | 16.65 | 48,051 | -0.06(-0.36%) |
Feb 06, 2013 | 16.66 | 16.80 | 16.47 | 16.71 | 120,715 | +0.05(+0.30%) |
Feb 04, 2013 | 16.57 | 16.82 | 16.26 | 16.66 | 28,357 | -0.16(-0.95%) |
Feb 01, 2013 | 16.97 | 16.97 | 16.40 | 16.82 | 60,787 | -0.12(-0.71%) |
Jan 31, 2013 | 16.74 | 16.95 | 16.57 | 16.94 | 91,535 | +0.20(+1.19%) |
Jan 30, 2013 | 16.71 | 17.00 | 16.30 | 16.74 | 77,317 | +0.21(+1.27%) |
Jan 29, 2013 | 16.34 | 16.94 | 16.04 | 16.53 | 121,388 | +0.02(+0.12%) |
Jan 28, 2013 | 16.24 | 16.60 | 16.12 | 16.51 | 111,314 | +0.18(+1.10%) |
Jan 25, 2013 | 16.03 | 16.42 | 15.89 | 16.33 | 101,894 | +0.20(+1.24%) |
Jan 24, 2013 | 15.02 | 16.14 | 14.87 | 16.13 | 184,509 | +1.13(+7.53%) |
Jan 23, 2013 | 14.90 | 15.20 | 14.79 | 15.00 | 57,918 | +0.10(+0.67%) |
Jan 22, 2013 | 14.93 | 15.12 | 14.50 | 14.90 | 37,098 | -0.08(-0.53%) |
Jan 18, 2013 | 14.89 | 15.22 | 14.86 | 14.98 | 117,327 | +0.01(+0.07%) |
Jan 17, 2013 | 14.51 | 15.00 | 14.22 | 14.97 | 64,344 | +0.56(+3.89%) |
Jan 16, 2013 | 14.49 | 14.50 | 14.19 | 14.41 | 6,845 | -0.04(-0.28%) |
Jan 15, 2013 | 14.45 | 14.81 | 14.27 | 14.45 | 29,882 | -0.11(-0.76%) |
Jan 14, 2013 | 14.90 | 14.98 | 14.39 | 14.56 | 18,389 | -0.44(-2.93%) |
Jan 11, 2013 | 14.90 | 15.00 | 14.82 | 15.00 | 34,917 | +0.11(+0.74%) |
Jan 10, 2013 | 14.97 | 14.97 | 14.84 | 14.89 | 14,594 | -0.06(-0.40%) |
Jan 09, 2013 | 14.77 | 14.95 | 14.45 | 14.95 | 9,840 | +0.18(+1.22%) |
Jan 08, 2013 | 14.50 | 14.82 | 14.05 | 14.77 | 19,803 | +0.36(+2.50%) |
Jan 07, 2013 | 14.26 | 14.41 | 14.12 | 14.41 | 6,275 | +0.02(+0.14%) |
Jan 04, 2013 | 14.39 | 14.89 | 14.15 | 14.39 | 27,425 | +0.10(+0.70%) |
Jan 03, 2013 | 14.26 | 15.00 | 14.02 | 14.29 | 115,371 | -0.06(-0.42%) |