Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.03 | 16.47 | 15.82 | 16.47 | 22,317 | +0.63(+3.98%) |
Mar 27, 2013 | 16.00 | 16.00 | 15.60 | 15.84 | 5,204 | -0.29(-1.80%) |
Mar 26, 2013 | 16.01 | 16.15 | 15.52 | 16.13 | 9,668 | +0.34(+2.15%) |
Mar 25, 2013 | 15.29 | 16.01 | 15.03 | 15.79 | 27,746 | +0.48(+3.14%) |
Mar 22, 2013 | 15.22 | 15.31 | 15.15 | 15.31 | 1,003 | +0.36(+2.41%) |
Mar 21, 2013 | 15.50 | 15.50 | 14.95 | 14.95 | 5,271 | -0.67(-4.29%) |
Mar 20, 2013 | 15.65 | 15.65 | 15.48 | 15.62 | 4,202 | +0.05(+0.32%) |
Mar 19, 2013 | 15.46 | 15.58 | 15.40 | 15.57 | 6,325 | +0.18(+1.17%) |
Mar 18, 2013 | 16.12 | 16.12 | 15.37 | 15.39 | 4,289 | -0.41(-2.59%) |
Mar 15, 2013 | 16.57 | 16.57 | 15.55 | 15.80 | 31,392 | -0.87(-5.22%) |
Mar 14, 2013 | 16.39 | 16.67 | 16.32 | 16.67 | 5,593 | +0.24(+1.46%) |
Mar 13, 2013 | 16.37 | 16.43 | 16.34 | 16.43 | 5,821 | -0.07(-0.42%) |
Mar 12, 2013 | 16.23 | 16.59 | 16.20 | 16.50 | 4,559 | +0.05(+0.30%) |
Mar 11, 2013 | 16.48 | 16.48 | 16.21 | 16.45 | 3,463 | -0.10(-0.60%) |
Mar 08, 2013 | 16.78 | 16.87 | 16.35 | 16.55 | 8,416 | -0.12(-0.72%) |
Mar 07, 2013 | 16.46 | 16.67 | 16.41 | 16.67 | 2,083 | +0.15(+0.91%) |
Mar 06, 2013 | 16.34 | 16.69 | 16.24 | 16.52 | 3,710 | +0.01(+0.06%) |
Mar 05, 2013 | 16.59 | 16.59 | 16.25 | 16.51 | 9,048 | -0.07(-0.42%) |
Mar 04, 2013 | 16.53 | 16.75 | 16.48 | 16.58 | 2,356 | -0.03(-0.18%) |
Mar 01, 2013 | 16.21 | 16.86 | 16.21 | 16.61 | 4,471 | +0.22(+1.34%) |
Feb 28, 2013 | 16.41 | 16.42 | 16.28 | 16.39 | 5,095 | +0.01(+0.06%) |
Feb 27, 2013 | 16.46 | 16.50 | 16.17 | 16.38 | 11,731 | -0.10(-0.61%) |
Feb 26, 2013 | 16.33 | 16.58 | 16.25 | 16.48 | 3,893 | +0.24(+1.48%) |
Feb 25, 2013 | 17.14 | 17.14 | 16.09 | 16.24 | 9,458 | -0.88(-5.14%) |
Feb 22, 2013 | 17.20 | 17.20 | 16.96 | 17.12 | 3,942 | +0.00(+0.00%) |
Feb 21, 2013 | 17.29 | 17.47 | 16.95 | 17.12 | 4,354 | -0.19(-1.10%) |
Feb 20, 2013 | 17.74 | 17.74 | 17.25 | 17.31 | 12,132 | -0.53(-2.97%) |
Feb 19, 2013 | 17.45 | 17.84 | 16.52 | 17.84 | 9,801 | +0.45(+2.59%) |
Feb 15, 2013 | 17.19 | 17.50 | 16.72 | 17.39 | 20,902 | +0.28(+1.64%) |
Feb 14, 2013 | 17.09 | 17.15 | 16.89 | 17.11 | 5,805 | -0.01(-0.06%) |
Feb 13, 2013 | 17.07 | 17.23 | 16.65 | 17.12 | 10,237 | +0.04(+0.23%) |
Feb 12, 2013 | 17.18 | 17.25 | 16.50 | 17.08 | 13,998 | -0.10(-0.58%) |
Feb 11, 2013 | 17.62 | 17.62 | 16.71 | 17.18 | 9,585 | -0.41(-2.33%) |
Feb 08, 2013 | 17.27 | 17.70 | 16.46 | 17.59 | 13,692 | +0.26(+1.50%) |
Feb 07, 2013 | 16.53 | 17.35 | 16.50 | 17.33 | 13,636 | +0.84(+5.09%) |
Feb 06, 2013 | 16.18 | 16.60 | 16.18 | 16.49 | 13,746 | +0.26(+1.60%) |
Feb 04, 2013 | 15.64 | 16.37 | 15.30 | 16.23 | 20,409 | +0.51(+3.24%) |
Feb 01, 2013 | 14.54 | 15.78 | 14.54 | 15.72 | 32,634 | +1.27(+8.79%) |
Jan 31, 2013 | 14.57 | 14.69 | 14.31 | 14.45 | 40,538 | -0.11(-0.76%) |
Jan 30, 2013 | 14.56 | 14.64 | 14.46 | 14.56 | 52,154 | +0.00(+0.00%) |
Jan 29, 2013 | 13.90 | 14.63 | 13.61 | 14.56 | 48,986 | +0.56(+4.00%) |
Jan 28, 2013 | 13.88 | 14.26 | 13.88 | 14.00 | 201,895 | +0.09(+0.65%) |
Jan 25, 2013 | 14.04 | 14.24 | 13.89 | 13.91 | 17,961 | -0.05(-0.36%) |
Jan 24, 2013 | 13.97 | 14.02 | 13.83 | 13.96 | 7,890 | -0.04(-0.29%) |
Jan 23, 2013 | 14.01 | 14.14 | 13.95 | 14.00 | 12,740 | -0.06(-0.43%) |
Jan 22, 2013 | 13.85 | 14.10 | 13.83 | 14.06 | 24,485 | +0.17(+1.22%) |
Jan 18, 2013 | 13.84 | 13.90 | 13.72 | 13.89 | 7,314 | -0.01(-0.07%) |
Jan 17, 2013 | 13.82 | 13.99 | 13.81 | 13.90 | 87,054 | +0.10(+0.72%) |
Jan 16, 2013 | 13.77 | 13.94 | 13.73 | 13.80 | 8,230 | -0.06(-0.43%) |
Jan 15, 2013 | 13.52 | 13.97 | 13.50 | 13.86 | 15,230 | +0.24(+1.76%) |
Jan 14, 2013 | 13.60 | 13.67 | 13.60 | 13.62 | 3,537 | -0.03(-0.22%) |
Jan 11, 2013 | 13.71 | 13.81 | 13.50 | 13.65 | 176,308 | -0.03(-0.22%) |
Jan 10, 2013 | 13.75 | 13.75 | 13.51 | 13.68 | 8,236 | +0.01(+0.07%) |
Jan 09, 2013 | 13.78 | 13.78 | 13.61 | 13.67 | 21,042 | -0.04(-0.29%) |
Jan 08, 2013 | 13.77 | 13.84 | 13.62 | 13.71 | 17,613 | -0.06(-0.44%) |
Jan 07, 2013 | 13.93 | 14.31 | 13.77 | 13.77 | 9,445 | -0.17(-1.22%) |
Jan 04, 2013 | 14.00 | 14.00 | 13.88 | 13.94 | 19,028 | +0.00(+0.00%) |
Jan 03, 2013 | 13.96 | 14.00 | 13.86 | 13.94 | 18,999 | +0.06(+0.43%) |