Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.53 | 16.78 | 16.49 | 16.54 | 705,253 | -0.02(-0.10%) |
Mar 27, 2013 | 16.31 | 16.78 | 16.27 | 16.56 | 1,190,597 | +0.15(+0.94%) |
Mar 26, 2013 | 16.42 | 16.50 | 16.24 | 16.41 | 995,962 | +0.15(+0.91%) |
Mar 25, 2013 | 16.70 | 16.99 | 16.19 | 16.26 | 1,338,825 | -0.44(-2.63%) |
Mar 22, 2013 | 16.51 | 16.85 | 16.37 | 16.70 | 1,276,362 | +0.13(+0.79%) |
Mar 21, 2013 | 16.92 | 17.19 | 16.55 | 16.57 | 992,873 | -0.48(-2.80%) |
Mar 20, 2013 | 16.91 | 17.14 | 16.78 | 17.04 | 1,293,915 | +0.25(+1.49%) |
Mar 19, 2013 | 17.11 | 17.26 | 16.59 | 16.79 | 1,868,269 | -0.34(-1.98%) |
Mar 18, 2013 | 17.49 | 17.52 | 17.05 | 17.13 | 1,463,213 | -0.49(-2.80%) |
Mar 15, 2013 | 17.49 | 17.99 | 17.49 | 17.63 | 2,833,587 | +0.17(+0.95%) |
Mar 14, 2013 | 17.45 | 17.50 | 17.16 | 17.46 | 3,405,111 | -0.05(-0.27%) |
Mar 13, 2013 | 18.61 | 18.61 | 17.44 | 17.51 | 3,940,288 | -1.57(-8.25%) |
Mar 12, 2013 | 18.95 | 19.18 | 18.50 | 19.08 | 1,742,237 | +0.29(+1.52%) |
Mar 11, 2013 | 18.93 | 19.02 | 18.21 | 18.80 | 1,803,292 | -0.25(-1.31%) |
Mar 08, 2013 | 19.29 | 19.50 | 19.03 | 19.05 | 1,468,205 | -0.08(-0.42%) |
Mar 07, 2013 | 19.55 | 19.68 | 18.84 | 19.13 | 1,360,012 | -0.43(-2.18%) |
Mar 06, 2013 | 19.78 | 20.03 | 19.13 | 19.55 | 1,261,636 | -0.12(-0.64%) |
Mar 05, 2013 | 19.36 | 19.70 | 19.13 | 19.68 | 1,780,563 | +0.47(+2.47%) |
Mar 04, 2013 | 18.59 | 19.23 | 18.56 | 19.21 | 1,432,599 | +0.65(+3.52%) |
Mar 01, 2013 | 17.83 | 18.59 | 17.82 | 18.55 | 1,247,324 | +0.54(+3.03%) |
Feb 28, 2013 | 17.94 | 18.37 | 17.89 | 18.01 | 1,067,856 | +0.15(+0.86%) |
Feb 27, 2013 | 17.46 | 17.97 | 17.43 | 17.85 | 1,146,355 | +0.38(+2.20%) |
Feb 26, 2013 | 17.25 | 17.52 | 17.00 | 17.47 | 1,228,352 | -0.28(-1.59%) |
Feb 22, 2013 | 17.36 | 17.77 | 17.36 | 17.75 | 940,785 | +0.49(+2.84%) |
Feb 21, 2013 | 17.20 | 17.38 | 16.88 | 17.26 | 1,616,610 | -0.01(-0.04%) |
Feb 20, 2013 | 18.00 | 18.14 | 17.20 | 17.27 | 1,233,615 | -0.77(-4.27%) |
Feb 19, 2013 | 18.00 | 18.11 | 17.86 | 18.04 | 911,360 | +0.05(+0.29%) |
Feb 15, 2013 | 18.10 | 18.15 | 17.79 | 17.98 | 761,179 | -0.07(-0.41%) |
Feb 14, 2013 | 17.72 | 18.09 | 17.69 | 18.06 | 961,857 | +0.34(+1.90%) |
Feb 13, 2013 | 17.66 | 17.94 | 17.60 | 17.72 | 552,807 | +0.10(+0.58%) |
Feb 12, 2013 | 18.00 | 18.12 | 17.50 | 17.62 | 1,051,641 | -0.40(-2.22%) |
Feb 11, 2013 | 17.81 | 18.03 | 17.78 | 18.02 | 1,101,284 | +0.24(+1.35%) |
Feb 08, 2013 | 17.41 | 17.84 | 17.41 | 17.78 | 820,889 | +0.42(+2.44%) |
Feb 07, 2013 | 17.17 | 17.40 | 17.07 | 17.36 | 1,399,409 | +0.19(+1.10%) |
Feb 06, 2013 | 17.20 | 17.27 | 17.04 | 17.17 | 983,242 | +0.09(+0.54%) |
Feb 04, 2013 | 17.14 | 17.27 | 16.97 | 17.07 | 1,242,648 | -0.10(-0.58%) |
Feb 01, 2013 | 17.40 | 17.40 | 16.84 | 17.17 | 2,432,259 | +0.11(+0.62%) |
Jan 31, 2013 | 16.71 | 17.22 | 16.67 | 17.07 | 2,757,589 | +0.41(+2.48%) |
Jan 30, 2013 | 16.81 | 16.95 | 16.51 | 16.65 | 1,939,876 | -0.07(-0.43%) |
Jan 29, 2013 | 16.83 | 17.08 | 16.33 | 16.73 | 2,353,931 | +0.06(+0.33%) |
Jan 28, 2013 | 16.07 | 16.78 | 15.95 | 16.67 | 2,975,680 | +0.78(+4.92%) |
Jan 25, 2013 | 15.89 | 15.95 | 15.78 | 15.89 | 2,252,777 | +0.17(+1.09%) |
Jan 24, 2013 | 15.86 | 15.91 | 15.55 | 15.72 | 3,520,970 | +0.79(+5.29%) |
Jan 23, 2013 | 14.63 | 15.00 | 14.46 | 14.93 | 1,496,469 | +0.34(+2.35%) |
Jan 22, 2013 | 14.55 | 14.65 | 14.43 | 14.59 | 583,871 | +0.06(+0.44%) |
Jan 18, 2013 | 14.72 | 14.77 | 14.39 | 14.52 | 1,560,774 | -0.20(-1.38%) |
Jan 17, 2013 | 15.38 | 15.38 | 14.65 | 14.73 | 3,840,800 | -0.57(-3.74%) |
Jan 16, 2013 | 15.40 | 15.59 | 15.29 | 15.30 | 1,173,876 | -0.15(-1.00%) |
Jan 15, 2013 | 14.94 | 15.45 | 14.91 | 15.45 | 1,125,216 | +0.44(+2.94%) |
Jan 14, 2013 | 14.94 | 15.05 | 14.84 | 15.01 | 1,288,981 | +0.07(+0.45%) |
Jan 11, 2013 | 14.96 | 15.00 | 14.73 | 14.94 | 905,704 | +0.06(+0.39%) |
Jan 10, 2013 | 14.46 | 14.90 | 14.27 | 14.89 | 1,299,962 | +0.61(+4.29%) |
Jan 09, 2013 | 14.34 | 14.44 | 14.15 | 14.27 | 860,989 | -0.04(-0.26%) |
Jan 08, 2013 | 13.56 | 14.31 | 13.46 | 14.31 | 1,699,783 | +0.76(+5.59%) |
Jan 07, 2013 | 14.18 | 14.20 | 13.45 | 13.55 | 2,334,926 | -0.62(-4.41%) |
Jan 04, 2013 | 14.38 | 14.38 | 14.11 | 14.18 | 1,444,130 | -0.10(-0.73%) |
Jan 03, 2013 | 14.46 | 14.56 | 14.17 | 14.28 | 1,193,221 | -0.14(-0.95%) |