Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.55 | 16.81 | 16.34 | 16.52 | 67,998 | -0.04(-0.22%) |
Mar 27, 2013 | 16.85 | 16.85 | 16.41 | 16.55 | 89,158 | -0.36(-2.12%) |
Mar 26, 2013 | 16.89 | 17.05 | 16.83 | 16.91 | 105,440 | +0.07(+0.39%) |
Mar 25, 2013 | 16.41 | 16.86 | 16.16 | 16.85 | 118,335 | +0.51(+3.09%) |
Mar 22, 2013 | 15.57 | 16.44 | 15.57 | 16.34 | 95,317 | +0.87(+5.63%) |
Mar 21, 2013 | 15.32 | 15.48 | 15.29 | 15.47 | 74,747 | +0.18(+1.15%) |
Mar 20, 2013 | 14.84 | 15.38 | 14.84 | 15.29 | 158,125 | +0.44(+2.96%) |
Mar 19, 2013 | 14.90 | 14.95 | 14.72 | 14.86 | 69,192 | +0.04(+0.30%) |
Mar 18, 2013 | 14.56 | 14.89 | 14.56 | 14.81 | 155,687 | +0.05(+0.35%) |
Mar 15, 2013 | 14.85 | 14.91 | 14.67 | 14.76 | 104,252 | -0.03(-0.20%) |
Mar 14, 2013 | 15.04 | 15.04 | 14.58 | 14.79 | 131,285 | -0.13(-0.88%) |
Mar 13, 2013 | 14.85 | 15.05 | 14.79 | 14.92 | 107,042 | +0.12(+0.79%) |
Mar 12, 2013 | 15.31 | 15.34 | 14.65 | 14.80 | 137,786 | -0.49(-3.21%) |
Mar 11, 2013 | 15.49 | 15.60 | 15.16 | 15.29 | 113,794 | -0.25(-1.60%) |
Mar 08, 2013 | 15.10 | 15.60 | 15.05 | 15.54 | 61,250 | +0.52(+3.46%) |
Mar 07, 2013 | 15.05 | 15.10 | 14.91 | 15.02 | 74,975 | -0.06(-0.39%) |
Mar 06, 2013 | 15.02 | 15.18 | 14.51 | 15.08 | 191,503 | -0.23(-1.48%) |
Mar 05, 2013 | 15.73 | 15.77 | 15.16 | 15.31 | 63,296 | -0.29(-1.88%) |
Mar 04, 2013 | 15.71 | 15.76 | 15.37 | 15.60 | 42,088 | -0.20(-1.25%) |
Mar 01, 2013 | 15.12 | 15.87 | 14.97 | 15.80 | 117,803 | +0.64(+4.20%) |
Feb 28, 2013 | 15.31 | 15.40 | 15.13 | 15.16 | 90,356 | -0.21(-1.38%) |
Feb 27, 2013 | 15.36 | 15.70 | 15.15 | 15.38 | 165,947 | -0.01(-0.05%) |
Feb 26, 2013 | 15.55 | 15.66 | 15.06 | 15.38 | 403,198 | -0.41(-2.60%) |
Feb 22, 2013 | 15.81 | 15.92 | 15.51 | 15.79 | 50,054 | +0.07(+0.47%) |
Feb 21, 2013 | 15.54 | 15.79 | 15.24 | 15.72 | 142,296 | +0.14(+0.89%) |
Feb 20, 2013 | 16.65 | 16.78 | 15.54 | 15.58 | 138,161 | -1.02(-6.13%) |
Feb 19, 2013 | 16.65 | 17.18 | 16.53 | 16.60 | 241,106 | +0.07(+0.44%) |
Feb 15, 2013 | 16.65 | 16.91 | 16.37 | 16.53 | 121,498 | -0.07(-0.44%) |
Feb 14, 2013 | 16.49 | 16.77 | 16.25 | 16.60 | 180,721 | +0.02(+0.13%) |
Feb 13, 2013 | 15.51 | 16.68 | 15.51 | 16.58 | 296,583 | +1.14(+7.35%) |
Feb 12, 2013 | 15.16 | 15.47 | 15.09 | 15.44 | 214,073 | +0.27(+1.79%) |
Feb 11, 2013 | 15.48 | 15.48 | 15.13 | 15.17 | 45,332 | -0.26(-1.71%) |
Feb 08, 2013 | 15.63 | 15.65 | 15.43 | 15.43 | 48,024 | -0.13(-0.85%) |
Feb 07, 2013 | 15.68 | 15.82 | 15.51 | 15.57 | 102,182 | -0.16(-1.02%) |
Feb 06, 2013 | 15.46 | 16.00 | 15.45 | 15.73 | 134,651 | +0.32(+2.09%) |
Feb 04, 2013 | 16.09 | 16.09 | 15.29 | 15.40 | 296,554 | -0.73(-4.54%) |
Feb 01, 2013 | 15.71 | 16.33 | 15.65 | 16.14 | 310,055 | +1.09(+7.25%) |
Jan 31, 2013 | 14.78 | 15.18 | 14.59 | 15.05 | 300,760 | +0.16(+1.08%) |
Jan 30, 2013 | 15.20 | 15.29 | 14.75 | 14.88 | 156,113 | -0.37(-2.40%) |
Jan 29, 2013 | 15.08 | 15.28 | 15.05 | 15.25 | 90,835 | +0.15(+0.97%) |
Jan 28, 2013 | 15.27 | 15.29 | 14.79 | 15.10 | 188,235 | -0.10(-0.63%) |
Jan 25, 2013 | 14.96 | 15.20 | 14.88 | 15.20 | 153,261 | +0.34(+2.32%) |
Jan 24, 2013 | 14.75 | 14.96 | 14.59 | 14.86 | 283,333 | +0.20(+1.35%) |
Jan 23, 2013 | 14.56 | 14.72 | 14.54 | 14.66 | 182,299 | +0.12(+0.81%) |
Jan 22, 2013 | 14.25 | 14.55 | 14.17 | 14.54 | 126,823 | +0.39(+2.74%) |
Jan 18, 2013 | 14.05 | 14.24 | 13.82 | 14.15 | 104,522 | +0.10(+0.73%) |
Jan 17, 2013 | 13.92 | 14.27 | 13.87 | 14.05 | 83,712 | +0.25(+1.80%) |
Jan 16, 2013 | 13.66 | 14.13 | 13.66 | 13.80 | 102,516 | +0.15(+1.07%) |
Jan 15, 2013 | 13.39 | 13.66 | 13.22 | 13.65 | 53,755 | +0.24(+1.80%) |
Jan 14, 2013 | 13.19 | 13.52 | 13.00 | 13.41 | 105,867 | +0.31(+2.41%) |
Jan 11, 2013 | 13.08 | 13.24 | 12.94 | 13.10 | 194,884 | +0.14(+1.07%) |
Jan 10, 2013 | 13.13 | 13.23 | 12.80 | 12.96 | 230,950 | -0.06(-0.45%) |
Jan 09, 2013 | 13.19 | 13.23 | 12.86 | 13.02 | 147,849 | -0.06(-0.45%) |
Jan 08, 2013 | 13.19 | 13.38 | 12.82 | 13.08 | 288,029 | -0.10(-0.78%) |
Jan 07, 2013 | 14.52 | 14.75 | 13.16 | 13.18 | 636,699 | -0.81(-5.76%) |
Jan 04, 2013 | 14.42 | 14.53 | 13.90 | 13.98 | 130,135 | -0.43(-3.00%) |
Jan 03, 2013 | 14.71 | 14.86 | 14.33 | 14.42 | 81,570 | -0.22(-1.50%) |