Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.00 | 17.05 | 16.35 | 17.05 | 13,938 | +0.15(+0.89%) |
Mar 27, 2013 | 17.35 | 17.39 | 16.80 | 16.90 | 13,968 | -0.10(-0.59%) |
Mar 26, 2013 | 17.38 | 17.50 | 16.72 | 17.00 | 13,804 | +0.01(+0.06%) |
Mar 25, 2013 | 17.31 | 17.31 | 16.50 | 16.99 | 29,535 | +0.10(+0.59%) |
Mar 22, 2013 | 16.92 | 16.92 | 16.80 | 16.89 | 1,585 | +0.01(+0.06%) |
Mar 21, 2013 | 17.25 | 17.70 | 16.55 | 16.88 | 19,026 | -0.32(-1.86%) |
Mar 20, 2013 | 16.75 | 17.20 | 16.63 | 17.20 | 14,244 | +0.63(+3.80%) |
Mar 19, 2013 | 17.20 | 17.20 | 16.39 | 16.57 | 13,973 | +0.29(+1.78%) |
Mar 18, 2013 | 16.30 | 16.35 | 15.76 | 16.28 | 10,366 | -0.21(-1.27%) |
Mar 15, 2013 | 16.50 | 16.50 | 16.32 | 16.49 | 11,877 | -0.02(-0.12%) |
Mar 14, 2013 | 16.70 | 16.71 | 16.37 | 16.51 | 4,263 | -0.13(-0.78%) |
Mar 13, 2013 | 16.50 | 16.75 | 16.32 | 16.64 | 5,861 | +0.32(+1.96%) |
Mar 12, 2013 | 16.50 | 16.77 | 16.30 | 16.32 | 5,221 | -0.15(-0.91%) |
Mar 11, 2013 | 16.27 | 16.86 | 15.25 | 16.47 | 5,074 | +0.18(+1.10%) |
Mar 08, 2013 | 16.38 | 16.57 | 15.90 | 16.29 | 4,828 | +0.09(+0.56%) |
Mar 07, 2013 | 16.75 | 16.76 | 15.58 | 16.20 | 17,934 | -0.49(-2.94%) |
Mar 06, 2013 | 16.52 | 17.04 | 16.52 | 16.69 | 6,329 | +0.29(+1.77%) |
Mar 05, 2013 | 15.98 | 16.86 | 15.67 | 16.40 | 20,915 | +0.40(+2.50%) |
Mar 04, 2013 | 15.87 | 16.00 | 15.55 | 16.00 | 5,914 | +0.08(+0.50%) |
Mar 01, 2013 | 15.53 | 15.93 | 15.40 | 15.92 | 27,723 | +0.22(+1.40%) |
Feb 28, 2013 | 15.70 | 15.89 | 15.17 | 15.70 | 14,310 | +0.11(+0.71%) |
Feb 27, 2013 | 15.37 | 15.63 | 15.03 | 15.59 | 28,201 | -0.02(-0.13%) |
Feb 26, 2013 | 15.45 | 15.61 | 15.27 | 15.61 | 15,488 | +0.51(+3.38%) |
Feb 25, 2013 | 15.51 | 15.66 | 15.08 | 15.10 | 15,515 | -0.35(-2.27%) |
Feb 22, 2013 | 15.56 | 15.65 | 15.33 | 15.45 | 6,817 | +0.00(+0.00%) |
Feb 21, 2013 | 15.28 | 15.60 | 15.25 | 15.45 | 7,473 | +0.25(+1.64%) |
Feb 20, 2013 | 15.37 | 16.00 | 15.20 | 15.20 | 8,036 | -0.12(-0.78%) |
Feb 19, 2013 | 15.43 | 15.43 | 15.01 | 15.32 | 4,334 | -0.11(-0.71%) |
Feb 15, 2013 | 16.00 | 16.00 | 15.07 | 15.43 | 6,551 | -0.49(-3.08%) |
Feb 14, 2013 | 15.85 | 15.92 | 15.83 | 15.92 | 1,572 | +0.05(+0.32%) |
Feb 13, 2013 | 16.00 | 16.00 | 15.87 | 15.87 | 1,844 | +0.16(+1.02%) |
Feb 12, 2013 | 15.61 | 15.76 | 15.60 | 15.71 | 3,887 | +0.20(+1.29%) |
Feb 11, 2013 | 15.55 | 15.67 | 15.44 | 15.51 | 2,831 | +0.09(+0.58%) |
Feb 08, 2013 | 15.45 | 15.53 | 15.13 | 15.42 | 2,109 | +0.02(+0.13%) |
Feb 07, 2013 | 15.45 | 15.50 | 15.02 | 15.40 | 7,598 | -0.09(-0.58%) |
Feb 06, 2013 | 15.35 | 15.50 | 15.35 | 15.49 | 1,635 | +0.29(+1.91%) |
Feb 04, 2013 | 15.33 | 15.49 | 15.15 | 15.20 | 3,531 | -0.30(-1.94%) |
Feb 01, 2013 | 15.41 | 15.50 | 15.36 | 15.50 | 14,309 | +0.25(+1.64%) |
Jan 31, 2013 | 15.44 | 15.44 | 15.01 | 15.25 | 4,738 | +0.16(+1.06%) |
Jan 30, 2013 | 15.27 | 15.27 | 15.05 | 15.09 | 6,391 | -0.11(-0.72%) |
Jan 29, 2013 | 15.24 | 15.31 | 15.05 | 15.20 | 14,230 | +0.00(+0.00%) |
Jan 28, 2013 | 15.20 | 15.45 | 15.02 | 15.20 | 15,498 | -0.05(-0.33%) |
Jan 25, 2013 | 15.37 | 15.37 | 15.02 | 15.25 | 16,579 | +0.00(+0.00%) |
Jan 24, 2013 | 15.16 | 15.50 | 15.16 | 15.25 | 8,291 | +0.22(+1.46%) |
Jan 23, 2013 | 15.10 | 15.15 | 15.03 | 15.03 | 2,428 | +0.04(+0.27%) |
Jan 22, 2013 | 15.04 | 15.10 | 14.90 | 14.99 | 1,710 | +0.00(+0.00%) |
Jan 18, 2013 | 15.02 | 15.10 | 14.57 | 14.99 | 7,098 | -0.11(-0.73%) |
Jan 17, 2013 | 14.74 | 15.25 | 14.73 | 15.10 | 2,885 | +0.24(+1.62%) |
Jan 16, 2013 | 14.56 | 14.86 | 14.56 | 14.86 | 1,474 | +0.11(+0.75%) |
Jan 15, 2013 | 14.68 | 14.99 | 14.55 | 14.75 | 5,643 | -0.11(-0.74%) |
Jan 14, 2013 | 14.90 | 15.12 | 14.70 | 14.86 | 3,839 | -0.04(-0.27%) |
Jan 11, 2013 | 15.14 | 15.44 | 14.90 | 14.90 | 7,839 | -0.21(-1.39%) |
Jan 10, 2013 | 14.80 | 15.19 | 14.80 | 15.11 | 4,263 | +0.32(+2.16%) |
Jan 09, 2013 | 15.20 | 15.23 | 14.70 | 14.79 | 4,988 | -0.34(-2.25%) |
Jan 08, 2013 | 14.72 | 15.25 | 14.45 | 15.13 | 6,278 | +0.19(+1.27%) |
Jan 07, 2013 | 14.64 | 14.95 | 14.52 | 14.94 | 3,858 | +0.17(+1.15%) |
Jan 04, 2013 | 14.68 | 14.85 | 14.24 | 14.77 | 6,568 | +0.13(+0.89%) |
Jan 03, 2013 | 15.18 | 15.30 | 13.76 | 14.64 | 13,671 | -0.56(-3.68%) |