Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.47 | 16.92 | 16.41 | 16.86 | 336,473 | +0.35(+2.12%) |
Mar 27, 2013 | 15.51 | 16.56 | 15.21 | 16.51 | 464,065 | +0.39(+2.42%) |
Mar 26, 2013 | 15.99 | 16.18 | 15.92 | 16.12 | 172,566 | +0.24(+1.50%) |
Mar 25, 2013 | 15.74 | 15.90 | 15.67 | 15.88 | 129,870 | +0.13(+0.81%) |
Mar 22, 2013 | 15.92 | 15.92 | 15.70 | 15.76 | 162,652 | -0.10(-0.65%) |
Mar 21, 2013 | 15.72 | 15.92 | 15.68 | 15.86 | 183,319 | +0.10(+0.61%) |
Mar 20, 2013 | 15.80 | 15.84 | 15.70 | 15.76 | 118,511 | +0.10(+0.61%) |
Mar 19, 2013 | 15.72 | 15.83 | 15.67 | 15.67 | 176,871 | -0.05(-0.30%) |
Mar 18, 2013 | 15.72 | 15.77 | 15.48 | 15.72 | 263,217 | +0.00(+0.00%) |
Mar 15, 2013 | 15.37 | 15.95 | 15.37 | 15.72 | 315,337 | +0.38(+2.49%) |
Mar 14, 2013 | 15.32 | 15.43 | 15.19 | 15.33 | 409,199 | +0.00(+0.00%) |
Mar 13, 2013 | 15.45 | 15.45 | 15.28 | 15.33 | 188,244 | -0.10(-0.62%) |
Mar 12, 2013 | 15.43 | 15.51 | 15.17 | 15.43 | 127,680 | -0.02(-0.15%) |
Mar 11, 2013 | 15.54 | 15.56 | 15.37 | 15.45 | 212,425 | -0.10(-0.66%) |
Mar 08, 2013 | 15.64 | 15.66 | 15.48 | 15.56 | 151,293 | +0.05(+0.31%) |
Mar 07, 2013 | 15.53 | 15.64 | 15.37 | 15.51 | 138,086 | -0.04(-0.26%) |
Mar 06, 2013 | 15.57 | 15.83 | 15.53 | 15.55 | 169,624 | +0.03(+0.18%) |
Mar 05, 2013 | 15.49 | 15.57 | 15.40 | 15.52 | 457,580 | +0.16(+1.01%) |
Mar 04, 2013 | 15.23 | 15.45 | 15.14 | 15.37 | 214,139 | +0.06(+0.36%) |
Mar 01, 2013 | 15.29 | 15.49 | 15.16 | 15.31 | 188,008 | -0.14(-0.88%) |
Feb 28, 2013 | 15.66 | 15.66 | 15.34 | 15.45 | 241,637 | -0.12(-0.77%) |
Feb 27, 2013 | 15.40 | 15.65 | 15.36 | 15.56 | 300,942 | +0.10(+0.67%) |
Feb 26, 2013 | 15.67 | 15.69 | 15.40 | 15.46 | 301,516 | -0.17(-1.12%) |
Feb 25, 2013 | 16.06 | 16.06 | 15.57 | 15.64 | 202,658 | -0.37(-2.29%) |
Feb 22, 2013 | 16.11 | 16.15 | 15.81 | 16.00 | 217,111 | +0.00(+0.00%) |
Feb 21, 2013 | 16.07 | 16.15 | 15.83 | 16.00 | 241,362 | -0.10(-0.64%) |
Feb 20, 2013 | 16.23 | 16.31 | 16.03 | 16.11 | 288,064 | -0.13(-0.78%) |
Feb 19, 2013 | 16.12 | 16.26 | 15.95 | 16.23 | 208,730 | +0.10(+0.59%) |
Feb 15, 2013 | 16.20 | 16.20 | 15.88 | 16.14 | 237,987 | +0.02(+0.15%) |
Feb 14, 2013 | 15.88 | 16.13 | 15.84 | 16.11 | 244,021 | +0.16(+1.00%) |
Feb 13, 2013 | 15.72 | 15.96 | 15.72 | 15.95 | 321,961 | +0.22(+1.42%) |
Feb 12, 2013 | 15.56 | 15.80 | 15.52 | 15.73 | 242,884 | +0.18(+1.18%) |
Feb 11, 2013 | 15.34 | 15.55 | 15.24 | 15.55 | 249,730 | +0.20(+1.30%) |
Feb 08, 2013 | 15.18 | 15.49 | 15.12 | 15.35 | 265,461 | +0.21(+1.42%) |
Feb 07, 2013 | 15.37 | 15.50 | 15.04 | 15.14 | 276,725 | -0.28(-1.81%) |
Feb 06, 2013 | 17.38 | 17.38 | 15.26 | 15.41 | 664,435 | +0.89(+6.14%) |
Feb 04, 2013 | 14.82 | 14.87 | 14.49 | 14.52 | 183,542 | -0.38(-2.56%) |
Feb 01, 2013 | 15.07 | 15.07 | 14.87 | 14.90 | 101,350 | -0.08(-0.53%) |
Jan 31, 2013 | 14.82 | 15.11 | 14.67 | 14.98 | 151,733 | +0.18(+1.24%) |
Jan 30, 2013 | 15.05 | 15.06 | 14.69 | 14.80 | 134,865 | -0.26(-1.74%) |
Jan 29, 2013 | 14.90 | 15.06 | 14.86 | 15.06 | 152,780 | +0.11(+0.75%) |
Jan 28, 2013 | 14.42 | 15.06 | 14.42 | 14.95 | 238,222 | +0.49(+3.36%) |
Jan 25, 2013 | 14.58 | 14.72 | 14.36 | 14.47 | 419,951 | -0.09(-0.60%) |
Jan 24, 2013 | 14.71 | 14.82 | 14.51 | 14.55 | 253,174 | -0.18(-1.19%) |
Jan 23, 2013 | 15.02 | 15.04 | 14.66 | 14.73 | 225,787 | -0.26(-1.75%) |
Jan 22, 2013 | 15.15 | 15.18 | 14.94 | 14.99 | 159,146 | -0.17(-1.10%) |
Jan 18, 2013 | 15.10 | 15.27 | 14.95 | 15.16 | 176,528 | +0.02(+0.16%) |
Jan 17, 2013 | 15.23 | 15.26 | 15.06 | 15.14 | 230,473 | -0.08(-0.52%) |
Jan 16, 2013 | 15.26 | 15.34 | 15.18 | 15.21 | 106,718 | -0.13(-0.83%) |
Jan 15, 2013 | 15.05 | 15.37 | 14.94 | 15.34 | 126,919 | +0.18(+1.21%) |
Jan 14, 2013 | 15.33 | 15.41 | 15.10 | 15.16 | 170,090 | -0.25(-1.60%) |
Jan 11, 2013 | 15.53 | 15.70 | 15.28 | 15.41 | 144,870 | -0.10(-0.67%) |
Jan 10, 2013 | 15.60 | 15.60 | 15.33 | 15.51 | 167,526 | -0.01(-0.05%) |
Jan 09, 2013 | 15.52 | 15.55 | 15.43 | 15.52 | 129,172 | +0.07(+0.46%) |
Jan 08, 2013 | 15.28 | 15.52 | 15.28 | 15.45 | 315,925 | +0.09(+0.57%) |
Jan 07, 2013 | 15.18 | 15.45 | 15.17 | 15.36 | 214,309 | +0.08(+0.52%) |
Jan 04, 2013 | 15.16 | 15.33 | 15.10 | 15.28 | 269,143 | +0.12(+0.79%) |
Jan 03, 2013 | 14.82 | 15.18 | 14.82 | 15.16 | 273,516 | +0.34(+2.31%) |