Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.06 | 15.19 | 14.66 | 14.80 | 1,020,303 | -0.33(-2.17%) |
Mar 27, 2013 | 15.26 | 15.52 | 15.04 | 15.13 | 677,401 | -0.21(-1.38%) |
Mar 26, 2013 | 15.39 | 15.49 | 15.00 | 15.34 | 500,918 | -0.02(-0.11%) |
Mar 25, 2013 | 15.78 | 15.83 | 15.31 | 15.35 | 835,590 | -0.24(-1.53%) |
Mar 22, 2013 | 15.72 | 15.74 | 15.21 | 15.59 | 639,064 | +0.09(+0.60%) |
Mar 21, 2013 | 15.56 | 15.85 | 15.47 | 15.50 | 482,525 | -0.18(-1.13%) |
Mar 20, 2013 | 15.93 | 16.02 | 15.20 | 15.68 | 991,043 | -0.17(-1.10%) |
Mar 19, 2013 | 16.15 | 16.31 | 15.50 | 15.85 | 559,777 | -0.32(-1.98%) |
Mar 18, 2013 | 16.30 | 16.41 | 16.08 | 16.17 | 592,136 | -0.31(-1.86%) |
Mar 15, 2013 | 16.56 | 16.56 | 16.29 | 16.48 | 370,453 | -0.07(-0.41%) |
Mar 14, 2013 | 16.45 | 16.62 | 16.45 | 16.55 | 232,170 | +0.10(+0.61%) |
Mar 13, 2013 | 16.60 | 16.63 | 16.42 | 16.45 | 176,376 | -0.18(-1.09%) |
Mar 12, 2013 | 16.66 | 16.67 | 16.50 | 16.63 | 173,388 | +0.01(+0.08%) |
Mar 11, 2013 | 16.81 | 16.81 | 16.50 | 16.61 | 347,363 | +0.11(+0.66%) |
Mar 08, 2013 | 16.80 | 16.80 | 16.50 | 16.50 | 521,149 | -0.06(-0.38%) |
Mar 07, 2013 | 16.83 | 16.83 | 16.56 | 16.57 | 780,407 | +0.01(+0.07%) |
Mar 06, 2013 | 16.94 | 16.94 | 16.37 | 16.56 | 410,484 | -0.17(-1.04%) |
Mar 05, 2013 | 16.97 | 16.97 | 16.56 | 16.73 | 775,718 | +0.07(+0.41%) |
Mar 04, 2013 | 16.42 | 16.92 | 16.32 | 16.66 | 1,353,067 | +0.36(+2.22%) |
Mar 01, 2013 | 17.10 | 17.10 | 16.29 | 16.30 | 7,715,875 | -3.11(-16.00%) |
Feb 28, 2013 | 19.65 | 19.96 | 19.34 | 19.41 | 220,916 | -0.21(-1.05%) |
Feb 27, 2013 | 19.95 | 20.09 | 19.57 | 19.61 | 141,619 | -0.52(-2.56%) |
Feb 26, 2013 | 18.90 | 20.13 | 18.90 | 20.13 | 461,494 | +1.58(+8.52%) |
Feb 22, 2013 | 19.07 | 19.53 | 18.19 | 18.55 | 371,926 | -0.59(-3.08%) |
Feb 21, 2013 | 18.09 | 19.22 | 17.25 | 19.14 | 409,166 | +0.99(+5.44%) |
Feb 20, 2013 | 18.38 | 19.23 | 17.75 | 18.15 | 433,910 | -1.13(-5.88%) |
Feb 19, 2013 | 20.77 | 21.70 | 19.00 | 19.28 | 819,636 | -2.70(-12.29%) |
Feb 15, 2013 | 24.43 | 24.63 | 20.51 | 21.99 | 1,068,550 | -1.67(-7.07%) |
Feb 14, 2013 | 21.83 | 23.89 | 21.72 | 23.66 | 604,152 | +2.25(+10.53%) |
Feb 13, 2013 | 20.04 | 21.45 | 19.77 | 21.40 | 599,614 | +1.81(+9.23%) |
Feb 12, 2013 | 19.00 | 20.36 | 18.95 | 19.60 | 540,813 | +0.90(+4.81%) |
Feb 11, 2013 | 16.56 | 18.95 | 16.56 | 18.70 | 563,741 | +2.42(+14.90%) |
Feb 08, 2013 | 16.61 | 16.66 | 16.02 | 16.27 | 81,456 | -0.41(-2.46%) |
Feb 07, 2013 | 16.88 | 17.06 | 16.43 | 16.68 | 49,429 | -0.31(-1.82%) |
Feb 06, 2013 | 17.01 | 17.08 | 16.71 | 16.99 | 62,477 | +0.16(+0.95%) |
Feb 04, 2013 | 17.02 | 17.24 | 16.70 | 16.83 | 67,549 | -0.10(-0.61%) |
Feb 01, 2013 | 16.33 | 16.99 | 16.33 | 16.94 | 54,674 | +0.68(+4.19%) |
Jan 31, 2013 | 16.92 | 17.04 | 16.02 | 16.25 | 69,892 | -0.54(-3.22%) |
Jan 30, 2013 | 16.83 | 17.03 | 15.12 | 16.80 | 205,618 | -0.24(-1.43%) |
Jan 29, 2013 | 17.26 | 17.69 | 16.90 | 17.04 | 246,880 | -0.26(-1.48%) |
Jan 28, 2013 | 17.34 | 17.34 | 17.02 | 17.29 | 118,721 | +0.17(+0.97%) |
Jan 25, 2013 | 17.35 | 17.35 | 16.97 | 17.13 | 141,490 | +0.03(+0.16%) |
Jan 24, 2013 | 16.45 | 17.32 | 16.45 | 17.10 | 218,154 | +0.81(+5.00%) |
Jan 23, 2013 | 16.22 | 16.34 | 15.99 | 16.29 | 92,573 | +0.25(+1.54%) |
Jan 22, 2013 | 15.92 | 16.15 | 15.76 | 16.04 | 93,741 | +0.35(+2.25%) |
Jan 18, 2013 | 16.05 | 16.07 | 15.60 | 15.69 | 145,944 | -0.19(-1.21%) |
Jan 17, 2013 | 16.26 | 16.54 | 15.82 | 15.88 | 123,141 | -0.27(-1.66%) |
Jan 16, 2013 | 15.30 | 16.52 | 15.26 | 16.15 | 208,174 | +0.85(+5.53%) |
Jan 15, 2013 | 15.06 | 15.47 | 14.86 | 15.30 | 151,035 | +0.33(+2.23%) |
Jan 14, 2013 | 14.69 | 15.13 | 14.46 | 14.97 | 87,578 | +0.46(+3.18%) |
Jan 11, 2013 | 14.09 | 14.86 | 14.09 | 14.51 | 86,705 | +0.58(+4.17%) |
Jan 10, 2013 | 15.05 | 15.07 | 13.84 | 13.93 | 153,503 | -1.12(-7.47%) |
Jan 09, 2013 | 14.81 | 15.08 | 14.67 | 15.05 | 188,886 | +0.39(+2.67%) |
Jan 08, 2013 | 14.14 | 14.75 | 14.12 | 14.66 | 160,775 | +0.69(+4.94%) |
Jan 07, 2013 | 13.92 | 14.05 | 13.63 | 13.97 | 124,405 | +0.20(+1.42%) |
Jan 04, 2013 | 13.13 | 13.95 | 13.13 | 13.77 | 133,813 | +0.77(+5.91%) |
Jan 03, 2013 | 13.13 | 13.20 | 12.93 | 13.01 | 92,477 | +0.03(+0.23%) |