Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.42 | 15.66 | 15.39 | 15.44 | 755,749 | -0.02(-0.10%) |
Mar 27, 2013 | 15.22 | 15.66 | 15.18 | 15.45 | 1,275,843 | +0.14(+0.94%) |
Mar 26, 2013 | 15.33 | 15.40 | 15.16 | 15.31 | 1,067,273 | +0.14(+0.91%) |
Mar 25, 2013 | 15.58 | 15.85 | 15.11 | 15.17 | 1,434,684 | -0.41(-2.63%) |
Mar 22, 2013 | 15.40 | 15.73 | 15.28 | 15.58 | 1,367,749 | +0.12(+0.79%) |
Mar 21, 2013 | 15.79 | 16.04 | 15.45 | 15.46 | 1,063,963 | -0.45(-2.80%) |
Mar 20, 2013 | 15.78 | 16.00 | 15.66 | 15.91 | 1,386,559 | +0.23(+1.49%) |
Mar 19, 2013 | 15.97 | 16.11 | 15.48 | 15.67 | 2,002,037 | -0.32(-1.98%) |
Mar 18, 2013 | 16.32 | 16.35 | 15.91 | 15.99 | 1,567,978 | -0.46(-2.80%) |
Mar 15, 2013 | 16.32 | 16.79 | 16.32 | 16.45 | 3,036,471 | +0.16(+0.95%) |
Mar 14, 2013 | 16.28 | 16.33 | 16.01 | 16.29 | 3,648,916 | -0.04(-0.27%) |
Mar 13, 2013 | 17.36 | 17.36 | 16.27 | 16.34 | 4,222,411 | -1.47(-8.25%) |
Mar 12, 2013 | 17.68 | 17.90 | 17.26 | 17.81 | 1,866,981 | +0.27(+1.52%) |
Mar 11, 2013 | 17.66 | 17.75 | 16.99 | 17.54 | 1,932,408 | -0.23(-1.31%) |
Mar 08, 2013 | 18.01 | 18.20 | 17.76 | 17.78 | 1,573,328 | -0.07(-0.42%) |
Mar 07, 2013 | 18.25 | 18.36 | 17.58 | 17.85 | 1,457,389 | -0.40(-2.18%) |
Mar 06, 2013 | 18.46 | 18.69 | 17.85 | 18.25 | 1,351,969 | -0.12(-0.63%) |
Mar 05, 2013 | 18.06 | 18.38 | 17.85 | 18.36 | 1,908,051 | +0.44(+2.47%) |
Mar 04, 2013 | 17.35 | 17.95 | 17.32 | 17.92 | 1,535,173 | +0.61(+3.52%) |
Mar 01, 2013 | 16.64 | 17.35 | 16.63 | 17.31 | 1,336,633 | +0.51(+3.03%) |
Feb 28, 2013 | 16.74 | 17.14 | 16.70 | 16.80 | 1,144,314 | +0.14(+0.86%) |
Feb 27, 2013 | 16.29 | 16.77 | 16.26 | 16.66 | 1,228,434 | +0.36(+2.20%) |
Feb 26, 2013 | 16.10 | 16.35 | 15.87 | 16.30 | 1,316,301 | -0.26(-1.59%) |
Feb 22, 2013 | 16.20 | 16.59 | 16.20 | 16.56 | 1,008,145 | +0.46(+2.84%) |
Feb 21, 2013 | 16.05 | 16.22 | 15.75 | 16.11 | 1,732,359 | -0.01(-0.04%) |
Feb 20, 2013 | 16.79 | 16.93 | 16.05 | 16.11 | 1,321,942 | -0.72(-4.26%) |
Feb 19, 2013 | 16.79 | 16.90 | 16.67 | 16.83 | 976,613 | +0.05(+0.28%) |
Feb 15, 2013 | 16.89 | 16.94 | 16.61 | 16.78 | 815,679 | -0.07(-0.41%) |
Feb 14, 2013 | 16.54 | 16.88 | 16.51 | 16.85 | 1,030,726 | +0.31(+1.90%) |
Feb 13, 2013 | 16.48 | 16.74 | 16.42 | 16.54 | 592,388 | +0.10(+0.58%) |
Feb 12, 2013 | 16.79 | 16.91 | 16.33 | 16.44 | 1,126,939 | -0.37(-2.22%) |
Feb 11, 2013 | 16.62 | 16.82 | 16.59 | 16.82 | 1,180,135 | +0.22(+1.35%) |
Feb 08, 2013 | 16.25 | 16.65 | 16.25 | 16.59 | 879,665 | +0.39(+2.44%) |
Feb 07, 2013 | 16.02 | 16.24 | 15.93 | 16.20 | 1,499,606 | +0.18(+1.10%) |
Feb 06, 2013 | 16.05 | 16.12 | 15.90 | 16.02 | 1,053,642 | +0.09(+0.54%) |
Feb 04, 2013 | 16.00 | 16.12 | 15.83 | 15.93 | 1,331,621 | -0.09(-0.58%) |
Feb 01, 2013 | 16.24 | 16.24 | 15.71 | 16.03 | 2,606,408 | +0.10(+0.62%) |
Jan 31, 2013 | 15.60 | 16.07 | 15.55 | 15.93 | 2,955,032 | +0.38(+2.48%) |
Jan 30, 2013 | 15.69 | 15.82 | 15.40 | 15.54 | 2,078,771 | -0.07(-0.43%) |
Jan 29, 2013 | 15.71 | 15.94 | 15.24 | 15.61 | 2,522,472 | +0.05(+0.33%) |
Jan 28, 2013 | 14.99 | 15.66 | 14.88 | 15.56 | 3,188,738 | +0.73(+4.92%) |
Jan 25, 2013 | 14.83 | 14.88 | 14.73 | 14.83 | 2,414,075 | +0.16(+1.09%) |
Jan 24, 2013 | 14.80 | 14.84 | 14.51 | 14.67 | 3,773,071 | +0.74(+5.29%) |
Jan 23, 2013 | 13.65 | 14.00 | 13.50 | 13.93 | 1,603,617 | +0.32(+2.35%) |
Jan 22, 2013 | 13.58 | 13.67 | 13.47 | 13.61 | 625,676 | +0.06(+0.44%) |
Jan 18, 2013 | 13.74 | 13.78 | 13.42 | 13.55 | 1,672,525 | -0.19(-1.38%) |
Jan 17, 2013 | 14.35 | 14.35 | 13.67 | 13.74 | 4,115,801 | -0.53(-3.74%) |
Jan 16, 2013 | 14.37 | 14.55 | 14.27 | 14.28 | 1,257,925 | -0.14(-1.00%) |
Jan 15, 2013 | 13.95 | 14.42 | 13.91 | 14.42 | 1,205,781 | +0.41(+2.94%) |
Jan 14, 2013 | 13.95 | 14.05 | 13.85 | 14.01 | 1,381,272 | +0.06(+0.45%) |
Jan 11, 2013 | 13.96 | 14.00 | 13.74 | 13.95 | 970,552 | +0.05(+0.39%) |
Jan 10, 2013 | 13.49 | 13.90 | 13.32 | 13.89 | 1,393,039 | +0.57(+4.29%) |
Jan 09, 2013 | 13.38 | 13.47 | 13.20 | 13.32 | 922,636 | -0.04(-0.26%) |
Jan 08, 2013 | 12.65 | 13.36 | 12.57 | 13.35 | 1,821,487 | +0.71(+5.59%) |
Jan 07, 2013 | 13.23 | 13.25 | 12.55 | 12.65 | 2,502,106 | -0.58(-4.41%) |
Jan 04, 2013 | 13.42 | 13.42 | 13.16 | 13.23 | 1,547,530 | -0.10(-0.73%) |
Jan 03, 2013 | 13.49 | 13.58 | 13.23 | 13.33 | 1,278,656 | -0.13(-0.95%) |