Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.55 | 15.60 | 15.46 | 15.48 | 354,504 | -0.01(-0.06%) |
Mar 27, 2013 | 15.34 | 15.52 | 15.16 | 15.49 | 477,542 | +0.01(+0.06%) |
Mar 26, 2013 | 15.61 | 15.71 | 15.29 | 15.48 | 207,859 | -0.08(-0.51%) |
Mar 25, 2013 | 15.58 | 15.71 | 15.46 | 15.56 | 234,499 | +0.00(+0.00%) |
Mar 22, 2013 | 15.55 | 15.64 | 15.38 | 15.56 | 317,480 | +0.05(+0.32%) |
Mar 21, 2013 | 15.56 | 15.65 | 15.43 | 15.51 | 276,414 | -0.19(-1.21%) |
Mar 20, 2013 | 15.60 | 15.87 | 15.52 | 15.70 | 526,679 | +0.17(+1.09%) |
Mar 19, 2013 | 15.59 | 15.70 | 15.30 | 15.53 | 348,387 | -0.06(-0.38%) |
Mar 18, 2013 | 15.62 | 15.75 | 15.39 | 15.59 | 553,180 | -0.26(-1.64%) |
Mar 15, 2013 | 15.85 | 16.10 | 15.73 | 15.85 | 711,412 | +0.04(+0.25%) |
Mar 14, 2013 | 15.69 | 15.92 | 15.43 | 15.81 | 1,039,761 | +0.10(+0.64%) |
Mar 13, 2013 | 15.24 | 15.75 | 15.24 | 15.71 | 1,817,672 | +0.52(+3.42%) |
Mar 12, 2013 | 15.30 | 15.36 | 14.93 | 15.19 | 3,979,876 | -0.28(-1.81%) |
Mar 11, 2013 | 16.16 | 16.16 | 15.05 | 15.47 | 2,779,000 | -1.02(-6.19%) |
Mar 08, 2013 | 15.98 | 16.58 | 15.85 | 16.49 | 454,502 | +0.53(+3.32%) |
Mar 07, 2013 | 15.76 | 15.99 | 15.65 | 15.96 | 248,092 | +0.17(+1.08%) |
Mar 06, 2013 | 15.81 | 15.89 | 15.66 | 15.79 | 121,196 | +0.06(+0.38%) |
Mar 05, 2013 | 15.69 | 15.89 | 15.65 | 15.73 | 198,509 | +0.18(+1.16%) |
Mar 04, 2013 | 15.52 | 15.76 | 15.42 | 15.55 | 500,877 | +0.02(+0.13%) |
Mar 01, 2013 | 15.42 | 15.58 | 15.31 | 15.53 | 279,633 | +0.03(+0.19%) |
Feb 28, 2013 | 15.55 | 15.59 | 15.48 | 15.50 | 340,727 | -0.07(-0.45%) |
Feb 27, 2013 | 15.49 | 15.76 | 15.49 | 15.57 | 156,832 | +0.04(+0.26%) |
Feb 26, 2013 | 15.48 | 15.62 | 15.29 | 15.53 | 212,670 | -0.49(-3.06%) |
Feb 22, 2013 | 15.90 | 16.05 | 15.73 | 16.02 | 168,225 | +0.22(+1.39%) |
Feb 21, 2013 | 16.00 | 16.19 | 15.76 | 15.80 | 443,778 | -0.23(-1.43%) |
Feb 20, 2013 | 16.00 | 16.17 | 15.81 | 16.03 | 696,954 | -0.01(-0.06%) |
Feb 19, 2013 | 16.45 | 16.45 | 15.94 | 16.04 | 964,702 | -0.52(-3.14%) |
Feb 15, 2013 | 15.79 | 16.65 | 15.78 | 16.56 | 711,032 | +0.86(+5.48%) |
Feb 14, 2013 | 15.01 | 15.77 | 14.80 | 15.70 | 1,268,594 | +0.59(+3.90%) |
Feb 13, 2013 | 14.82 | 15.18 | 14.75 | 15.11 | 477,320 | +0.21(+1.41%) |
Feb 12, 2013 | 14.97 | 15.05 | 14.78 | 14.90 | 296,141 | -0.04(-0.27%) |
Feb 11, 2013 | 14.39 | 14.99 | 14.37 | 14.94 | 556,584 | +0.50(+3.46%) |
Feb 08, 2013 | 14.62 | 14.74 | 14.43 | 14.44 | 362,326 | -0.12(-0.82%) |
Feb 07, 2013 | 14.83 | 14.83 | 14.49 | 14.56 | 421,232 | -0.27(-1.82%) |
Feb 06, 2013 | 14.62 | 14.91 | 14.61 | 14.83 | 167,199 | +0.08(+0.54%) |
Feb 04, 2013 | 14.68 | 14.92 | 14.53 | 14.75 | 534,539 | -0.26(-1.73%) |
Feb 01, 2013 | 14.91 | 15.16 | 14.89 | 15.01 | 583,006 | +0.15(+1.01%) |
Jan 31, 2013 | 14.90 | 14.96 | 14.73 | 14.86 | 373,691 | -0.01(-0.07%) |
Jan 30, 2013 | 15.09 | 15.16 | 14.79 | 14.87 | 598,883 | -0.26(-1.72%) |
Jan 29, 2013 | 14.91 | 15.15 | 14.85 | 15.13 | 523,743 | +0.21(+1.41%) |
Jan 28, 2013 | 14.74 | 14.97 | 14.59 | 14.92 | 588,343 | +0.27(+1.84%) |
Jan 25, 2013 | 14.76 | 14.76 | 14.50 | 14.65 | 776,564 | +0.02(+0.14%) |
Jan 24, 2013 | 14.90 | 14.93 | 14.52 | 14.63 | 920,462 | -0.31(-2.07%) |
Jan 23, 2013 | 15.57 | 15.65 | 14.85 | 14.94 | 773,269 | -0.59(-3.80%) |
Jan 22, 2013 | 15.48 | 15.60 | 15.38 | 15.53 | 327,581 | +0.13(+0.84%) |
Jan 18, 2013 | 15.65 | 15.75 | 15.38 | 15.40 | 271,677 | -0.25(-1.60%) |
Jan 17, 2013 | 15.65 | 15.90 | 15.62 | 15.65 | 152,811 | +0.11(+0.71%) |
Jan 16, 2013 | 15.67 | 16.00 | 15.48 | 15.54 | 392,679 | -0.22(-1.40%) |
Jan 15, 2013 | 15.77 | 16.01 | 15.56 | 15.76 | 221,364 | -0.14(-0.88%) |
Jan 14, 2013 | 16.00 | 16.19 | 15.81 | 15.90 | 195,106 | -0.16(-1.00%) |
Jan 11, 2013 | 16.16 | 16.20 | 15.92 | 16.06 | 265,019 | -0.05(-0.31%) |
Jan 10, 2013 | 16.36 | 16.39 | 15.95 | 16.11 | 297,955 | -0.20(-1.23%) |
Jan 09, 2013 | 16.15 | 16.49 | 16.01 | 16.31 | 644,070 | +0.11(+0.68%) |
Jan 08, 2013 | 15.98 | 16.22 | 15.74 | 16.20 | 585,177 | +0.24(+1.50%) |
Jan 07, 2013 | 15.72 | 16.04 | 15.72 | 15.96 | 551,654 | +0.07(+0.44%) |
Jan 04, 2013 | 15.91 | 16.02 | 15.56 | 15.89 | 269,897 | +0.10(+0.63%) |
Jan 03, 2013 | 16.12 | 16.15 | 15.71 | 15.79 | 253,938 | -0.35(-2.17%) |