Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.29 | 14.41 | 14.17 | 14.26 | 1,881,966 | -0.11(-0.80%) |
Mar 27, 2013 | 14.31 | 14.42 | 14.09 | 14.38 | 1,888,786 | -0.01(-0.08%) |
Mar 26, 2013 | 14.51 | 14.56 | 14.36 | 14.39 | 1,911,833 | -0.11(-0.79%) |
Mar 25, 2013 | 14.49 | 14.54 | 14.36 | 14.50 | 2,345,936 | +0.09(+0.64%) |
Mar 22, 2013 | 14.36 | 14.87 | 14.35 | 14.41 | 3,090,033 | +0.05(+0.32%) |
Mar 21, 2013 | 14.58 | 14.87 | 14.34 | 14.37 | 7,889,112 | -1.11(-7.20%) |
Mar 20, 2013 | 15.51 | 15.62 | 15.18 | 15.48 | 4,404,680 | +0.11(+0.75%) |
Mar 19, 2013 | 15.72 | 15.79 | 15.16 | 15.37 | 2,630,464 | -0.34(-2.16%) |
Mar 18, 2013 | 15.42 | 15.81 | 15.37 | 15.70 | 1,842,833 | +0.13(+0.85%) |
Mar 15, 2013 | 15.70 | 15.83 | 15.35 | 15.57 | 3,085,165 | -0.17(-1.09%) |
Mar 14, 2013 | 15.65 | 15.79 | 15.57 | 15.74 | 1,880,480 | +0.11(+0.70%) |
Mar 13, 2013 | 15.68 | 15.71 | 15.39 | 15.64 | 3,098,687 | -0.10(-0.62%) |
Mar 12, 2013 | 16.32 | 16.33 | 15.56 | 15.73 | 4,878,448 | -0.68(-4.16%) |
Mar 11, 2013 | 16.28 | 16.54 | 16.19 | 16.42 | 1,791,470 | +0.07(+0.42%) |
Mar 08, 2013 | 16.08 | 16.37 | 16.02 | 16.35 | 1,607,657 | +0.33(+2.04%) |
Mar 07, 2013 | 15.91 | 16.04 | 15.77 | 16.02 | 1,292,290 | +0.16(+0.98%) |
Mar 06, 2013 | 15.91 | 16.01 | 15.79 | 15.87 | 1,764,797 | -0.05(-0.29%) |
Mar 05, 2013 | 15.85 | 16.05 | 15.78 | 15.91 | 1,683,588 | +0.16(+1.02%) |
Mar 04, 2013 | 15.60 | 15.89 | 15.54 | 15.75 | 1,254,156 | +0.11(+0.73%) |
Mar 01, 2013 | 15.87 | 15.92 | 15.57 | 15.64 | 2,389,164 | -0.27(-1.70%) |
Feb 28, 2013 | 15.87 | 16.03 | 15.79 | 15.91 | 1,175,146 | +0.02(+0.14%) |
Feb 27, 2013 | 15.70 | 15.91 | 15.65 | 15.88 | 1,157,385 | +0.18(+1.13%) |
Feb 26, 2013 | 15.74 | 15.92 | 15.47 | 15.70 | 1,466,625 | +0.04(+0.26%) |
Feb 25, 2013 | 16.29 | 16.41 | 15.66 | 15.66 | 2,096,051 | -0.57(-3.50%) |
Feb 22, 2013 | 16.08 | 16.37 | 16.05 | 16.23 | 2,165,722 | +0.20(+1.22%) |
Feb 21, 2013 | 16.24 | 16.36 | 15.95 | 16.04 | 1,262,267 | -0.30(-1.83%) |
Feb 20, 2013 | 16.37 | 16.82 | 16.31 | 16.34 | 3,671,682 | -0.03(-0.21%) |
Feb 19, 2013 | 16.24 | 16.40 | 16.00 | 16.37 | 2,156,286 | +0.21(+1.28%) |
Feb 15, 2013 | 16.32 | 16.37 | 16.00 | 16.16 | 1,371,627 | -0.18(-1.12%) |
Feb 14, 2013 | 16.32 | 16.43 | 16.23 | 16.35 | 2,127,097 | -0.09(-0.52%) |
Feb 13, 2013 | 16.30 | 16.62 | 16.23 | 16.43 | 3,142,970 | +0.14(+0.85%) |
Feb 12, 2013 | 16.11 | 16.46 | 16.08 | 16.30 | 2,652,962 | +0.30(+1.87%) |
Feb 11, 2013 | 16.10 | 16.18 | 15.84 | 16.00 | 1,704,317 | -0.13(-0.82%) |
Feb 08, 2013 | 15.86 | 16.62 | 15.80 | 16.13 | 3,575,609 | +0.64(+4.12%) |
Feb 07, 2013 | 15.60 | 15.64 | 15.26 | 15.49 | 1,233,944 | -0.03(-0.22%) |
Feb 06, 2013 | 15.14 | 15.65 | 15.10 | 15.53 | 3,382,472 | +0.62(+4.16%) |
Feb 04, 2013 | 15.25 | 15.47 | 14.80 | 14.91 | 3,626,357 | -0.76(-4.84%) |
Feb 01, 2013 | 15.69 | 15.83 | 15.49 | 15.66 | 2,626,318 | +0.10(+0.66%) |
Jan 31, 2013 | 15.23 | 15.58 | 15.23 | 15.56 | 1,744,521 | +0.30(+2.00%) |
Jan 30, 2013 | 15.60 | 15.65 | 15.18 | 15.26 | 1,448,158 | -0.37(-2.35%) |
Jan 29, 2013 | 15.31 | 15.69 | 15.23 | 15.62 | 1,819,869 | +0.25(+1.64%) |
Jan 28, 2013 | 15.41 | 15.45 | 15.27 | 15.37 | 794,485 | -0.03(-0.19%) |
Jan 25, 2013 | 15.27 | 15.48 | 15.23 | 15.40 | 1,646,378 | +0.26(+1.75%) |
Jan 24, 2013 | 15.08 | 15.45 | 15.02 | 15.14 | 1,531,291 | +0.10(+0.69%) |
Jan 23, 2013 | 15.06 | 15.16 | 14.89 | 15.03 | 1,765,577 | -0.10(-0.68%) |
Jan 22, 2013 | 15.30 | 15.33 | 15.10 | 15.14 | 1,731,776 | -0.14(-0.94%) |
Jan 18, 2013 | 15.33 | 15.34 | 15.02 | 15.28 | 2,144,847 | -0.06(-0.37%) |
Jan 17, 2013 | 15.75 | 15.85 | 15.31 | 15.34 | 2,566,168 | -0.40(-2.55%) |
Jan 16, 2013 | 15.63 | 16.00 | 15.53 | 15.74 | 2,560,010 | +0.14(+0.92%) |
Jan 15, 2013 | 15.10 | 15.77 | 15.06 | 15.60 | 2,487,537 | +0.40(+2.61%) |
Jan 14, 2013 | 15.22 | 15.38 | 14.84 | 15.20 | 2,462,813 | -0.06(-0.38%) |
Jan 11, 2013 | 14.95 | 15.41 | 14.65 | 15.26 | 2,964,097 | +0.33(+2.23%) |
Jan 10, 2013 | 15.08 | 15.08 | 14.82 | 14.92 | 1,923,657 | -0.11(-0.76%) |
Jan 09, 2013 | 14.98 | 15.11 | 14.89 | 15.04 | 1,757,787 | +0.07(+0.50%) |
Jan 08, 2013 | 14.76 | 14.96 | 14.69 | 14.96 | 1,788,364 | +0.20(+1.32%) |
Jan 07, 2013 | 14.66 | 14.89 | 14.58 | 14.77 | 1,526,322 | +0.05(+0.31%) |
Jan 04, 2013 | 14.60 | 14.78 | 14.55 | 14.72 | 923,605 | +0.12(+0.83%) |
Jan 03, 2013 | 14.29 | 14.81 | 14.14 | 14.60 | 1,170,034 | +0.31(+2.17%) |