Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.65 | 15.73 | 15.64 | 15.70 | 1,070,975 | +0.05(+0.29%) |
Mar 27, 2013 | 15.57 | 15.66 | 15.54 | 15.65 | 772,024 | +0.00(+0.00%) |
Mar 26, 2013 | 15.60 | 15.65 | 15.58 | 15.65 | 582,096 | +0.12(+0.77%) |
Mar 25, 2013 | 15.64 | 15.67 | 15.48 | 15.53 | 1,431,734 | -0.05(-0.29%) |
Mar 22, 2013 | 15.53 | 15.58 | 15.52 | 15.58 | 644,263 | +0.10(+0.62%) |
Mar 21, 2013 | 15.54 | 15.58 | 15.46 | 15.48 | 837,537 | -0.13(-0.83%) |
Mar 20, 2013 | 15.59 | 15.64 | 15.57 | 15.61 | 1,041,676 | +0.11(+0.69%) |
Mar 19, 2013 | 15.56 | 15.59 | 15.40 | 15.50 | 1,087,245 | -0.04(-0.24%) |
Mar 18, 2013 | 15.49 | 15.60 | 15.42 | 15.54 | 760,005 | -0.14(-0.90%) |
Mar 15, 2013 | 15.69 | 15.71 | 15.64 | 15.68 | 485,084 | -0.02(-0.13%) |
Mar 14, 2013 | 15.65 | 15.71 | 15.65 | 15.70 | 577,137 | +0.09(+0.58%) |
Mar 13, 2013 | 15.60 | 15.65 | 15.55 | 15.61 | 959,474 | +0.02(+0.13%) |
Mar 12, 2013 | 15.62 | 15.63 | 15.55 | 15.59 | 623,134 | -0.03(-0.19%) |
Mar 11, 2013 | 15.57 | 15.63 | 15.54 | 15.62 | 871,658 | +0.05(+0.29%) |
Mar 08, 2013 | 15.57 | 15.59 | 15.49 | 15.57 | 1,326,571 | +0.07(+0.48%) |
Mar 07, 2013 | 15.49 | 15.51 | 15.47 | 15.50 | 1,294,880 | +0.03(+0.21%) |
Mar 06, 2013 | 15.49 | 15.50 | 15.43 | 15.47 | 1,082,982 | +0.03(+0.19%) |
Mar 05, 2013 | 15.35 | 15.47 | 15.35 | 15.44 | 1,133,054 | +0.15(+0.97%) |
Mar 04, 2013 | 15.19 | 15.29 | 15.16 | 15.29 | 853,133 | +0.07(+0.49%) |
Mar 01, 2013 | 15.13 | 15.23 | 15.05 | 15.22 | 884,794 | +0.05(+0.33%) |
Feb 28, 2013 | 15.21 | 15.29 | 15.16 | 15.17 | 948,325 | -0.02(-0.14%) |
Feb 27, 2013 | 14.99 | 15.23 | 14.99 | 15.19 | 644,265 | +0.20(+1.33%) |
Feb 26, 2013 | 14.98 | 15.01 | 14.87 | 14.99 | 1,575,778 | -0.19(-1.25%) |
Feb 22, 2013 | 15.11 | 15.18 | 15.08 | 15.18 | 698,276 | +0.14(+0.94%) |
Feb 21, 2013 | 15.12 | 15.12 | 15.00 | 15.04 | 2,985,448 | -0.11(-0.74%) |
Feb 20, 2013 | 15.36 | 15.36 | 15.15 | 15.15 | 1,021,495 | -0.21(-1.37%) |
Feb 19, 2013 | 15.28 | 15.36 | 15.27 | 15.36 | 869,801 | +0.12(+0.76%) |
Feb 15, 2013 | 15.28 | 15.30 | 15.20 | 15.24 | 749,046 | -0.02(-0.16%) |
Feb 14, 2013 | 15.22 | 15.29 | 15.19 | 15.27 | 440,596 | +0.02(+0.13%) |
Feb 13, 2013 | 15.27 | 15.29 | 15.21 | 15.25 | 720,185 | +0.02(+0.14%) |
Feb 12, 2013 | 15.20 | 15.26 | 15.19 | 15.23 | 1,192,539 | +0.03(+0.19%) |
Feb 11, 2013 | 15.21 | 15.21 | 15.17 | 15.20 | 619,638 | -0.00(-0.03%) |
Feb 08, 2013 | 15.16 | 15.21 | 15.15 | 15.20 | 490,063 | +0.09(+0.60%) |
Feb 07, 2013 | 15.16 | 15.16 | 15.01 | 15.11 | 1,030,621 | -0.02(-0.16%) |
Feb 06, 2013 | 15.07 | 15.15 | 15.06 | 15.14 | 1,228,572 | +0.17(+1.13%) |
Feb 04, 2013 | 15.07 | 15.08 | 14.96 | 14.97 | 1,480,137 | -0.17(-1.12%) |
Feb 01, 2013 | 15.09 | 15.16 | 15.07 | 15.14 | 982,375 | +0.13(+0.88%) |
Jan 31, 2013 | 15.00 | 15.04 | 14.98 | 15.00 | 1,377,709 | -0.01(-0.08%) |
Jan 30, 2013 | 15.07 | 15.10 | 15.00 | 15.02 | 670,140 | -0.07(-0.44%) |
Jan 29, 2013 | 15.01 | 15.09 | 14.99 | 15.08 | 703,208 | +0.06(+0.39%) |
Jan 28, 2013 | 15.07 | 15.07 | 14.98 | 15.02 | 1,316,180 | -0.02(-0.11%) |
Jan 25, 2013 | 15.01 | 15.05 | 14.97 | 15.04 | 1,047,170 | +0.09(+0.58%) |
Jan 24, 2013 | 14.94 | 15.03 | 14.92 | 14.95 | 899,742 | +0.01(+0.08%) |
Jan 23, 2013 | 14.93 | 14.96 | 14.90 | 14.94 | 935,057 | +0.02(+0.17%) |
Jan 22, 2013 | 14.85 | 14.92 | 14.81 | 14.92 | 1,240,456 | +0.07(+0.50%) |
Jan 18, 2013 | 14.81 | 14.85 | 14.76 | 14.84 | 917,715 | +0.03(+0.22%) |
Jan 17, 2013 | 14.76 | 14.84 | 14.75 | 14.81 | 1,104,909 | +0.10(+0.67%) |
Jan 16, 2013 | 14.69 | 14.73 | 14.67 | 14.71 | 603,425 | -0.01(-0.05%) |
Jan 15, 2013 | 14.64 | 14.73 | 14.63 | 14.72 | 859,449 | +0.03(+0.19%) |
Jan 14, 2013 | 14.70 | 14.71 | 14.64 | 14.69 | 1,871,762 | -0.01(-0.06%) |
Jan 11, 2013 | 14.69 | 14.71 | 14.66 | 14.70 | 1,453,778 | +0.01(+0.08%) |
Jan 10, 2013 | 14.67 | 14.70 | 14.59 | 14.69 | 1,064,158 | +0.09(+0.60%) |
Jan 09, 2013 | 14.59 | 14.63 | 14.57 | 14.60 | 613,864 | +0.05(+0.37%) |
Jan 08, 2013 | 14.56 | 14.59 | 14.50 | 14.55 | 874,958 | -0.05(-0.31%) |
Jan 07, 2013 | 14.60 | 14.60 | 14.54 | 14.59 | 1,227,310 | -0.05(-0.34%) |
Jan 04, 2013 | 14.57 | 14.65 | 14.56 | 14.64 | 1,526,004 | +0.09(+0.60%) |
Jan 03, 2013 | 14.59 | 14.63 | 14.52 | 14.55 | 1,805,632 | -0.02(-0.14%) |