Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.80 | 17.06 | 16.73 | 16.79 | 638,101 | +0.00(+0.00%) |
Mar 27, 2013 | 16.72 | 16.94 | 16.64 | 16.79 | 628,725 | -0.10(-0.61%) |
Mar 26, 2013 | 17.02 | 17.14 | 16.76 | 16.89 | 1,026,956 | -0.15(-0.88%) |
Mar 25, 2013 | 16.86 | 17.08 | 16.65 | 17.04 | 912,390 | +0.19(+1.15%) |
Mar 22, 2013 | 16.77 | 17.00 | 16.55 | 16.84 | 690,983 | +0.23(+1.41%) |
Mar 21, 2013 | 16.21 | 16.69 | 16.06 | 16.61 | 712,313 | +0.23(+1.43%) |
Mar 20, 2013 | 16.27 | 16.44 | 16.14 | 16.38 | 639,400 | +0.21(+1.28%) |
Mar 19, 2013 | 16.75 | 16.75 | 16.11 | 16.17 | 850,776 | -0.51(-3.03%) |
Mar 18, 2013 | 16.60 | 16.85 | 16.54 | 16.67 | 791,694 | -0.08(-0.47%) |
Mar 15, 2013 | 17.11 | 17.11 | 16.75 | 16.75 | 902,388 | -0.41(-2.42%) |
Mar 14, 2013 | 17.36 | 17.41 | 17.13 | 17.17 | 676,721 | -0.11(-0.64%) |
Mar 13, 2013 | 17.14 | 17.43 | 17.04 | 17.28 | 941,447 | +0.08(+0.49%) |
Mar 12, 2013 | 17.28 | 17.84 | 16.99 | 17.19 | 1,636,749 | -0.21(-1.19%) |
Mar 11, 2013 | 17.32 | 17.46 | 17.16 | 17.40 | 1,071,158 | +0.05(+0.30%) |
Mar 08, 2013 | 17.29 | 17.44 | 17.12 | 17.35 | 1,303,365 | +0.19(+1.10%) |
Mar 07, 2013 | 17.04 | 17.34 | 16.99 | 17.16 | 1,118,501 | +0.08(+0.46%) |
Mar 06, 2013 | 16.51 | 17.08 | 16.47 | 17.08 | 1,416,099 | +0.60(+3.62%) |
Mar 05, 2013 | 16.59 | 16.63 | 16.28 | 16.49 | 720,319 | +0.04(+0.24%) |
Mar 04, 2013 | 16.26 | 16.58 | 16.21 | 16.45 | 624,175 | +0.18(+1.12%) |
Mar 01, 2013 | 15.89 | 16.39 | 15.85 | 16.27 | 501,343 | +0.32(+1.99%) |
Feb 28, 2013 | 15.81 | 16.02 | 15.74 | 15.95 | 252,389 | +0.29(+1.86%) |
Feb 27, 2013 | 15.52 | 15.82 | 15.46 | 15.66 | 402,116 | +0.10(+0.66%) |
Feb 26, 2013 | 14.94 | 15.66 | 14.94 | 15.55 | 700,678 | +0.73(+4.92%) |
Feb 25, 2013 | 15.44 | 15.44 | 14.81 | 14.82 | 492,755 | -0.54(-3.53%) |
Feb 22, 2013 | 15.61 | 15.68 | 15.13 | 15.37 | 303,968 | -0.15(-1.00%) |
Feb 21, 2013 | 15.68 | 15.91 | 15.50 | 15.52 | 460,508 | -0.20(-1.27%) |
Feb 20, 2013 | 15.86 | 16.08 | 15.71 | 15.72 | 510,251 | -0.12(-0.73%) |
Feb 19, 2013 | 15.58 | 15.87 | 15.15 | 15.84 | 728,369 | +0.34(+2.21%) |
Feb 15, 2013 | 15.74 | 15.83 | 15.18 | 15.50 | 751,637 | -0.24(-1.52%) |
Feb 14, 2013 | 15.75 | 15.94 | 15.64 | 15.74 | 526,297 | -0.12(-0.73%) |
Feb 13, 2013 | 15.80 | 15.94 | 15.64 | 15.85 | 391,946 | +0.03(+0.20%) |
Feb 12, 2013 | 15.77 | 15.86 | 15.66 | 15.82 | 474,302 | +0.11(+0.70%) |
Feb 11, 2013 | 15.86 | 15.86 | 15.61 | 15.71 | 607,803 | -0.19(-1.22%) |
Feb 08, 2013 | 15.73 | 16.08 | 15.53 | 15.90 | 493,497 | +0.24(+1.53%) |
Feb 07, 2013 | 15.55 | 15.84 | 15.41 | 15.66 | 1,001,054 | +0.19(+1.21%) |
Feb 06, 2013 | 15.35 | 15.53 | 15.05 | 15.48 | 595,679 | +0.79(+5.37%) |
Feb 04, 2013 | 14.71 | 14.79 | 14.63 | 14.69 | 610,123 | -0.14(-0.96%) |
Feb 01, 2013 | 14.86 | 14.88 | 14.59 | 14.83 | 662,820 | +0.07(+0.48%) |
Jan 31, 2013 | 14.63 | 14.80 | 14.57 | 14.76 | 686,878 | +0.12(+0.79%) |
Jan 30, 2013 | 14.81 | 14.85 | 14.53 | 14.64 | 447,643 | -0.22(-1.48%) |
Jan 29, 2013 | 14.86 | 14.91 | 14.53 | 14.86 | 663,283 | +0.00(+0.00%) |
Jan 28, 2013 | 14.84 | 15.04 | 14.73 | 14.86 | 436,177 | -0.06(-0.39%) |
Jan 25, 2013 | 14.97 | 14.99 | 14.66 | 14.92 | 400,156 | +0.03(+0.17%) |
Jan 24, 2013 | 14.91 | 15.37 | 14.75 | 14.90 | 609,193 | -0.01(-0.04%) |
Jan 23, 2013 | 15.13 | 15.13 | 14.85 | 14.90 | 586,675 | -0.31(-2.04%) |
Jan 22, 2013 | 14.95 | 15.28 | 14.83 | 15.21 | 438,367 | +0.23(+1.51%) |
Jan 18, 2013 | 14.77 | 15.05 | 14.66 | 14.99 | 508,450 | +0.19(+1.31%) |
Jan 17, 2013 | 15.12 | 15.17 | 14.70 | 14.79 | 594,414 | -0.26(-1.76%) |
Jan 16, 2013 | 14.42 | 15.43 | 14.33 | 15.06 | 1,363,278 | +0.65(+4.53%) |
Jan 15, 2013 | 13.75 | 14.70 | 13.64 | 14.40 | 861,009 | +0.68(+4.99%) |
Jan 14, 2013 | 14.08 | 14.16 | 13.47 | 13.72 | 990,663 | -0.39(-2.75%) |
Jan 11, 2013 | 14.34 | 14.37 | 14.06 | 14.11 | 593,402 | -0.18(-1.27%) |
Jan 10, 2013 | 14.57 | 14.57 | 14.14 | 14.29 | 613,729 | -0.20(-1.38%) |
Jan 09, 2013 | 14.67 | 14.70 | 14.48 | 14.49 | 533,790 | -0.13(-0.88%) |
Jan 08, 2013 | 14.62 | 14.71 | 14.51 | 14.62 | 815,988 | -0.05(-0.35%) |
Jan 07, 2013 | 14.97 | 15.01 | 14.64 | 14.67 | 410,669 | -0.36(-2.41%) |
Jan 04, 2013 | 14.63 | 15.08 | 14.60 | 15.03 | 807,684 | +0.43(+2.92%) |
Jan 03, 2013 | 15.11 | 15.30 | 14.13 | 14.60 | 1,803,053 | -1.40(-8.76%) |