Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.40 | 15.42 | 15.32 | 15.40 | 678,691 | +0.01(+0.05%) |
Mar 27, 2013 | 15.49 | 15.49 | 15.33 | 15.39 | 321,341 | -0.12(-0.78%) |
Mar 26, 2013 | 15.39 | 15.57 | 15.39 | 15.51 | 143,369 | +0.13(+0.83%) |
Mar 25, 2013 | 15.51 | 15.59 | 15.37 | 15.38 | 337,921 | -0.11(-0.73%) |
Mar 22, 2013 | 15.50 | 15.57 | 15.40 | 15.50 | 284,617 | +0.01(+0.05%) |
Mar 21, 2013 | 15.40 | 15.62 | 15.31 | 15.49 | 178,563 | -0.01(-0.09%) |
Mar 20, 2013 | 15.51 | 15.68 | 15.42 | 15.50 | 211,640 | +0.01(+0.05%) |
Mar 19, 2013 | 15.73 | 15.79 | 15.47 | 15.50 | 327,423 | -0.25(-1.62%) |
Mar 18, 2013 | 15.71 | 15.84 | 15.54 | 15.75 | 386,627 | -0.13(-0.85%) |
Mar 15, 2013 | 16.04 | 16.06 | 15.84 | 15.89 | 685,866 | -0.12(-0.75%) |
Mar 14, 2013 | 16.06 | 16.13 | 15.98 | 16.01 | 384,620 | +0.00(+0.00%) |
Mar 13, 2013 | 16.07 | 16.09 | 15.95 | 16.01 | 204,159 | -0.08(-0.48%) |
Mar 12, 2013 | 16.08 | 16.13 | 16.00 | 16.08 | 275,418 | -0.06(-0.39%) |
Mar 11, 2013 | 16.12 | 16.20 | 16.00 | 16.15 | 473,953 | -0.05(-0.31%) |
Mar 08, 2013 | 16.35 | 16.35 | 16.10 | 16.20 | 457,751 | -0.02(-0.13%) |
Mar 07, 2013 | 16.03 | 16.25 | 15.84 | 16.22 | 454,980 | -0.02(-0.13%) |
Mar 06, 2013 | 16.42 | 16.42 | 16.23 | 16.24 | 483,960 | -0.13(-0.78%) |
Mar 05, 2013 | 16.19 | 16.39 | 16.17 | 16.37 | 352,066 | +0.18(+1.14%) |
Mar 04, 2013 | 16.10 | 16.25 | 16.05 | 16.18 | 449,832 | +0.10(+0.62%) |
Mar 01, 2013 | 15.92 | 16.18 | 15.89 | 16.08 | 686,581 | +0.11(+0.66%) |
Feb 28, 2013 | 15.97 | 16.10 | 15.88 | 15.98 | 2,105,669 | -0.06(-0.40%) |
Feb 27, 2013 | 15.94 | 16.10 | 15.90 | 16.04 | 303,866 | +0.11(+0.71%) |
Feb 26, 2013 | 15.84 | 15.95 | 15.73 | 15.93 | 298,302 | -0.11(-0.66%) |
Feb 22, 2013 | 15.91 | 16.06 | 15.81 | 16.03 | 264,983 | +0.21(+1.34%) |
Feb 21, 2013 | 15.92 | 15.97 | 15.75 | 15.82 | 401,410 | -0.06(-0.36%) |
Feb 20, 2013 | 15.82 | 15.97 | 15.81 | 15.88 | 1,151,942 | +0.13(+0.85%) |
Feb 19, 2013 | 15.67 | 15.75 | 15.65 | 15.74 | 715,610 | +0.13(+0.86%) |
Feb 15, 2013 | 15.80 | 15.86 | 15.55 | 15.61 | 422,225 | -0.10(-0.63%) |
Feb 14, 2013 | 15.69 | 15.89 | 15.69 | 15.71 | 435,524 | -0.05(-0.31%) |
Feb 13, 2013 | 15.72 | 15.84 | 15.65 | 15.76 | 437,418 | +0.00(+0.00%) |
Feb 12, 2013 | 15.54 | 15.76 | 15.47 | 15.76 | 403,375 | +0.19(+1.23%) |
Feb 11, 2013 | 15.47 | 15.58 | 15.45 | 15.57 | 216,898 | +0.05(+0.32%) |
Feb 08, 2013 | 15.44 | 15.54 | 15.30 | 15.52 | 534,734 | +0.01(+0.09%) |
Feb 07, 2013 | 15.52 | 15.58 | 15.30 | 15.50 | 5,920,829 | -0.15(-0.95%) |
Feb 06, 2013 | 15.64 | 15.68 | 15.39 | 15.65 | 409,199 | +0.08(+0.55%) |
Feb 04, 2013 | 15.57 | 15.67 | 15.55 | 15.57 | 188,819 | -0.08(-0.54%) |
Feb 01, 2013 | 15.18 | 15.72 | 15.18 | 15.65 | 409,257 | +0.48(+3.17%) |
Jan 31, 2013 | 14.98 | 15.19 | 14.94 | 15.17 | 168,496 | +0.12(+0.80%) |
Jan 30, 2013 | 15.15 | 15.26 | 15.01 | 15.05 | 358,772 | -0.16(-1.02%) |
Jan 29, 2013 | 15.16 | 15.21 | 15.09 | 15.21 | 1,913,488 | +0.07(+0.47%) |
Jan 28, 2013 | 14.96 | 15.15 | 14.84 | 15.13 | 252,626 | +0.15(+0.99%) |
Jan 25, 2013 | 14.92 | 15.04 | 14.84 | 14.99 | 119,577 | +0.14(+0.95%) |
Jan 24, 2013 | 14.88 | 14.94 | 14.76 | 14.84 | 277,768 | -0.06(-0.38%) |
Jan 23, 2013 | 14.80 | 14.92 | 14.79 | 14.90 | 94,512 | +0.11(+0.72%) |
Jan 22, 2013 | 14.62 | 14.81 | 14.58 | 14.80 | 182,060 | +0.15(+1.02%) |
Jan 18, 2013 | 14.58 | 14.72 | 14.53 | 14.65 | 175,638 | +0.04(+0.29%) |
Jan 17, 2013 | 14.60 | 14.65 | 14.53 | 14.60 | 166,548 | +0.06(+0.44%) |
Jan 16, 2013 | 14.54 | 14.61 | 14.53 | 14.54 | 59,078 | -0.04(-0.29%) |
Jan 15, 2013 | 14.51 | 14.63 | 14.50 | 14.58 | 138,079 | +0.00(+0.00%) |
Jan 14, 2013 | 14.51 | 14.70 | 14.50 | 14.58 | 99,296 | +0.02(+0.15%) |
Jan 11, 2013 | 14.72 | 14.72 | 14.45 | 14.56 | 137,304 | -0.09(-0.63%) |
Jan 10, 2013 | 14.56 | 14.68 | 13.97 | 14.65 | 397,268 | +0.01(+0.05%) |
Jan 09, 2013 | 14.62 | 14.77 | 14.51 | 14.65 | 222,674 | +0.09(+0.63%) |
Jan 08, 2013 | 14.58 | 14.58 | 14.49 | 14.55 | 345,859 | +0.01(+0.10%) |
Jan 07, 2013 | 14.55 | 14.63 | 14.43 | 14.54 | 240,147 | -0.03(-0.19%) |
Jan 04, 2013 | 14.66 | 14.66 | 14.50 | 14.57 | 227,036 | -0.01(-0.05%) |
Jan 03, 2013 | 14.66 | 14.79 | 14.56 | 14.58 | 233,438 | -0.11(-0.72%) |