Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.70 | 17.97 | 17.68 | 17.75 | 290,369 | +0.11(+0.60%) |
Mar 27, 2013 | 17.53 | 17.93 | 17.49 | 17.65 | 287,868 | +0.09(+0.52%) |
Mar 26, 2013 | 17.47 | 17.70 | 17.41 | 17.56 | 282,584 | +0.22(+1.27%) |
Mar 25, 2013 | 17.19 | 17.72 | 17.19 | 17.34 | 348,577 | +0.15(+0.88%) |
Mar 22, 2013 | 17.14 | 17.42 | 17.01 | 17.18 | 364,287 | +0.14(+0.85%) |
Mar 21, 2013 | 17.14 | 17.31 | 16.90 | 17.04 | 440,459 | -0.16(-0.93%) |
Mar 20, 2013 | 16.96 | 17.28 | 16.94 | 17.20 | 514,070 | +0.32(+1.89%) |
Mar 19, 2013 | 16.88 | 17.03 | 16.77 | 16.88 | 311,679 | +0.08(+0.50%) |
Mar 18, 2013 | 16.48 | 16.87 | 16.38 | 16.80 | 647,155 | +0.17(+1.05%) |
Mar 15, 2013 | 15.76 | 16.66 | 15.71 | 16.62 | 1,733,807 | +0.80(+5.04%) |
Mar 14, 2013 | 15.54 | 15.83 | 15.04 | 15.83 | 796,717 | +0.29(+1.86%) |
Mar 13, 2013 | 14.66 | 15.54 | 14.54 | 15.54 | 842,452 | +1.03(+7.06%) |
Mar 12, 2013 | 14.46 | 14.56 | 14.31 | 14.51 | 282,754 | -0.02(-0.16%) |
Mar 11, 2013 | 14.47 | 14.55 | 14.39 | 14.53 | 187,179 | +0.00(+0.00%) |
Mar 08, 2013 | 14.39 | 14.56 | 14.22 | 14.53 | 301,678 | +0.30(+2.13%) |
Mar 07, 2013 | 14.12 | 14.27 | 14.07 | 14.23 | 199,469 | +0.11(+0.75%) |
Mar 06, 2013 | 13.97 | 14.17 | 13.97 | 14.12 | 251,692 | +0.18(+1.31%) |
Mar 05, 2013 | 14.00 | 14.05 | 13.85 | 13.94 | 332,756 | +0.03(+0.22%) |
Mar 04, 2013 | 13.78 | 13.99 | 13.72 | 13.91 | 215,026 | +0.08(+0.60%) |
Mar 01, 2013 | 13.65 | 13.87 | 13.43 | 13.83 | 246,522 | +0.05(+0.33%) |
Feb 28, 2013 | 13.77 | 13.93 | 13.75 | 13.78 | 267,834 | +0.04(+0.28%) |
Feb 27, 2013 | 13.46 | 13.81 | 13.46 | 13.74 | 672,010 | +0.27(+1.97%) |
Feb 26, 2013 | 13.54 | 13.55 | 13.34 | 13.48 | 506,297 | +0.04(+0.28%) |
Feb 25, 2013 | 13.74 | 13.87 | 13.43 | 13.44 | 335,157 | -0.24(-1.72%) |
Feb 22, 2013 | 13.74 | 13.77 | 13.58 | 13.68 | 347,488 | +0.06(+0.45%) |
Feb 21, 2013 | 13.76 | 13.82 | 13.50 | 13.62 | 231,812 | -0.17(-1.27%) |
Feb 20, 2013 | 14.22 | 14.23 | 13.74 | 13.79 | 325,253 | -0.41(-2.89%) |
Feb 19, 2013 | 14.07 | 14.34 | 14.07 | 14.20 | 618,011 | +0.12(+0.86%) |
Feb 15, 2013 | 13.83 | 14.09 | 13.78 | 14.08 | 308,618 | +0.32(+2.32%) |
Feb 14, 2013 | 13.56 | 13.78 | 13.56 | 13.76 | 242,442 | +0.13(+0.95%) |
Feb 13, 2013 | 13.54 | 13.63 | 13.46 | 13.63 | 327,094 | +0.04(+0.28%) |
Feb 12, 2013 | 13.42 | 13.60 | 13.41 | 13.59 | 309,234 | +0.14(+1.07%) |
Feb 11, 2013 | 13.40 | 13.49 | 13.31 | 13.45 | 212,131 | +0.05(+0.34%) |
Feb 08, 2013 | 13.30 | 13.41 | 13.24 | 13.40 | 301,594 | +0.08(+0.63%) |
Feb 07, 2013 | 14.00 | 14.13 | 12.99 | 13.32 | 555,748 | -0.80(-5.65%) |
Feb 06, 2013 | 14.07 | 14.15 | 14.02 | 14.12 | 195,484 | +0.10(+0.70%) |
Feb 04, 2013 | 14.05 | 14.13 | 13.90 | 14.02 | 323,728 | -0.12(-0.86%) |
Feb 01, 2013 | 14.22 | 14.27 | 14.11 | 14.14 | 227,963 | +0.03(+0.21%) |
Jan 31, 2013 | 14.05 | 14.27 | 14.03 | 14.11 | 300,355 | +0.09(+0.65%) |
Jan 30, 2013 | 14.05 | 14.19 | 13.97 | 14.02 | 236,798 | -0.06(-0.43%) |
Jan 29, 2013 | 14.12 | 14.20 | 14.05 | 14.08 | 319,751 | -0.08(-0.59%) |
Jan 28, 2013 | 14.12 | 14.27 | 14.05 | 14.16 | 264,962 | +0.05(+0.32%) |
Jan 25, 2013 | 14.20 | 14.20 | 13.97 | 14.12 | 209,538 | +0.00(+0.00%) |
Jan 24, 2013 | 14.09 | 14.17 | 14.05 | 14.12 | 272,497 | +0.06(+0.43%) |
Jan 23, 2013 | 14.09 | 14.09 | 13.95 | 14.06 | 209,527 | -0.02(-0.16%) |
Jan 22, 2013 | 14.02 | 14.12 | 13.96 | 14.08 | 303,184 | +0.03(+0.22%) |
Jan 18, 2013 | 14.14 | 14.14 | 14.00 | 14.05 | 297,347 | -0.07(-0.48%) |
Jan 17, 2013 | 13.78 | 14.19 | 13.78 | 14.12 | 326,967 | +0.36(+2.59%) |
Jan 16, 2013 | 13.73 | 13.82 | 13.69 | 13.76 | 233,006 | -0.07(-0.49%) |
Jan 15, 2013 | 13.62 | 13.85 | 13.59 | 13.83 | 363,622 | +0.11(+0.83%) |
Jan 14, 2013 | 13.50 | 13.82 | 13.49 | 13.71 | 309,254 | +0.20(+1.46%) |
Jan 11, 2013 | 13.40 | 13.56 | 13.25 | 13.52 | 224,063 | +0.17(+1.25%) |
Jan 10, 2013 | 13.42 | 13.44 | 13.25 | 13.35 | 273,353 | +0.01(+0.06%) |
Jan 09, 2013 | 13.26 | 13.37 | 13.22 | 13.34 | 338,956 | +0.12(+0.92%) |
Jan 08, 2013 | 13.21 | 13.33 | 13.12 | 13.22 | 360,260 | -0.07(-0.51%) |
Jan 07, 2013 | 13.32 | 13.35 | 13.11 | 13.29 | 380,575 | -0.14(-1.02%) |
Jan 04, 2013 | 13.53 | 13.55 | 13.40 | 13.43 | 225,283 | -0.03(-0.23%) |
Jan 03, 2013 | 13.79 | 13.80 | 13.38 | 13.46 | 318,493 | -0.35(-2.53%) |