Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.04 | 16.09 | 16.04 | 16.09 | 31,964 | +0.07(+0.41%) |
Mar 27, 2013 | 16.03 | 16.03 | 16.03 | 16.03 | 2,557 | -0.00(-0.02%) |
Mar 26, 2013 | 15.96 | 16.03 | 15.96 | 16.03 | 7,059 | +0.14(+0.89%) |
Mar 25, 2013 | 16.04 | 16.04 | 15.86 | 15.89 | 405,632 | -0.07(-0.43%) |
Mar 22, 2013 | 15.94 | 15.96 | 15.94 | 15.96 | 2,893 | +0.08(+0.49%) |
Mar 21, 2013 | 15.92 | 15.97 | 15.87 | 15.88 | 35,186 | -0.12(-0.78%) |
Mar 20, 2013 | 15.99 | 16.00 | 15.97 | 16.00 | 4,552 | +0.12(+0.75%) |
Mar 19, 2013 | 15.92 | 15.92 | 15.83 | 15.88 | 16,968 | -0.06(-0.36%) |
Mar 18, 2013 | 15.87 | 15.99 | 15.87 | 15.94 | 20,585 | -0.08(-0.51%) |
Mar 15, 2013 | 16.03 | 16.03 | 16.00 | 16.02 | 19,869 | -0.00(-0.03%) |
Mar 14, 2013 | 16.01 | 16.03 | 16.00 | 16.03 | 134,863 | +0.15(+0.93%) |
Mar 13, 2013 | 15.90 | 15.91 | 15.88 | 15.88 | 3,961 | -0.02(-0.11%) |
Mar 12, 2013 | 15.92 | 15.92 | 15.88 | 15.90 | 12,977 | +0.01(+0.04%) |
Mar 11, 2013 | 15.89 | 15.89 | 15.89 | 15.89 | 2,523 | +0.00(+0.03%) |
Mar 08, 2013 | 15.91 | 15.91 | 15.83 | 15.89 | 47,595 | +0.05(+0.32%) |
Mar 07, 2013 | 15.81 | 15.84 | 15.80 | 15.84 | 51,630 | +0.05(+0.34%) |
Mar 06, 2013 | 15.83 | 15.83 | 15.77 | 15.78 | 20,848 | +0.00(+0.01%) |
Mar 05, 2013 | 15.68 | 15.78 | 15.68 | 15.78 | 58,276 | +0.18(+1.16%) |
Mar 04, 2013 | 15.52 | 15.60 | 15.49 | 15.60 | 11,348 | +0.06(+0.40%) |
Mar 01, 2013 | 15.43 | 15.54 | 15.35 | 15.54 | 62,325 | +0.05(+0.30%) |
Feb 28, 2013 | 15.54 | 15.57 | 15.49 | 15.49 | 86,805 | +0.00(+0.01%) |
Feb 27, 2013 | 15.30 | 15.49 | 15.30 | 15.49 | 10,864 | +0.17(+1.11%) |
Feb 26, 2013 | 15.29 | 15.34 | 15.25 | 15.32 | 264,635 | -0.16(-1.04%) |
Feb 22, 2013 | 15.46 | 15.49 | 15.46 | 15.48 | 6,360 | +0.10(+0.64%) |
Feb 21, 2013 | 15.42 | 15.42 | 15.31 | 15.38 | 34,896 | -0.11(-0.71%) |
Feb 20, 2013 | 15.47 | 15.63 | 15.47 | 15.49 | 11,796 | -0.16(-1.04%) |
Feb 19, 2013 | 15.58 | 15.65 | 15.58 | 15.65 | 16,982 | +0.09(+0.60%) |
Feb 15, 2013 | 15.51 | 15.56 | 15.51 | 15.56 | 4,885 | -0.00(-0.01%) |
Feb 14, 2013 | 15.55 | 15.56 | 15.55 | 15.56 | 2,787 | +0.00(+0.02%) |
Feb 13, 2013 | 15.58 | 15.58 | 15.56 | 15.56 | 1,775 | +0.02(+0.12%) |
Feb 12, 2013 | 15.54 | 15.54 | 15.54 | 15.54 | 1,833 | +0.05(+0.33%) |
Feb 11, 2013 | 15.50 | 15.50 | 15.49 | 15.49 | 7,372 | -0.01(-0.04%) |
Feb 08, 2013 | 15.50 | 15.50 | 15.50 | 15.50 | 733 | +0.10(+0.66%) |
Feb 07, 2013 | 15.45 | 15.45 | 15.39 | 15.39 | 3,873 | -0.04(-0.23%) |
Feb 06, 2013 | 15.38 | 15.43 | 15.37 | 15.43 | 11,033 | +0.13(+0.82%) |
Feb 04, 2013 | 15.39 | 15.39 | 15.30 | 15.30 | 11,187 | -0.14(-0.92%) |
Feb 01, 2013 | 15.45 | 15.46 | 15.45 | 15.45 | 4,775 | +0.10(+0.63%) |
Jan 31, 2013 | 15.32 | 15.35 | 15.29 | 15.35 | 10,167 | -0.01(-0.09%) |
Jan 30, 2013 | 15.42 | 15.42 | 15.35 | 15.36 | 6,903 | -0.03(-0.21%) |
Jan 29, 2013 | 15.35 | 15.41 | 15.35 | 15.40 | 21,905 | +0.06(+0.42%) |
Jan 28, 2013 | 15.38 | 15.38 | 15.31 | 15.33 | 12,045 | +0.01(+0.04%) |
Jan 25, 2013 | 15.32 | 15.35 | 15.28 | 15.33 | 16,527 | +0.04(+0.25%) |
Jan 24, 2013 | 15.26 | 15.33 | 15.26 | 15.29 | 11,788 | +0.03(+0.18%) |
Jan 23, 2013 | 15.26 | 15.26 | 15.26 | 15.26 | 733 | +0.04(+0.27%) |
Jan 22, 2013 | 15.14 | 15.22 | 15.13 | 15.22 | 4,562 | +0.13(+0.89%) |
Jan 18, 2013 | 15.09 | 15.09 | 15.09 | 15.09 | 5,135 | -0.03(-0.23%) |
Jan 17, 2013 | 15.09 | 15.15 | 15.09 | 15.12 | 25,646 | +0.10(+0.68%) |
Jan 16, 2013 | 15.02 | 15.03 | 14.99 | 15.02 | 23,687 | -0.01(-0.07%) |
Jan 15, 2013 | 14.98 | 15.03 | 14.97 | 15.03 | 10,006 | +0.05(+0.33%) |
Jan 14, 2013 | 14.99 | 15.00 | 14.97 | 14.98 | 121,335 | -0.01(-0.07%) |
Jan 11, 2013 | 14.94 | 14.99 | 14.94 | 14.99 | 7,079 | +0.02(+0.11%) |
Jan 10, 2013 | 14.91 | 14.97 | 14.91 | 14.97 | 2,736 | +0.07(+0.46%) |
Jan 09, 2013 | 14.91 | 14.91 | 14.91 | 14.91 | 2,017 | +0.11(+0.77%) |
Jan 08, 2013 | 14.81 | 14.81 | 14.79 | 14.79 | 2,714 | -0.07(-0.50%) |
Jan 07, 2013 | 14.90 | 14.90 | 14.84 | 14.87 | 327,709 | -0.06(-0.38%) |
Jan 04, 2013 | 14.90 | 14.92 | 14.88 | 14.92 | 4,893 | +0.08(+0.51%) |
Jan 03, 2013 | 14.86 | 14.90 | 14.84 | 14.85 | 19,330 | -0.03(-0.18%) |