Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.75 | 15.78 | 15.72 | 15.75 | 755,370 | -0.09(-0.55%) |
Mar 27, 2013 | 15.77 | 15.86 | 15.75 | 15.83 | 734,190 | +0.06(+0.36%) |
Mar 26, 2013 | 15.75 | 15.79 | 15.73 | 15.78 | 471,180 | -0.05(-0.32%) |
Mar 25, 2013 | 15.78 | 15.85 | 15.74 | 15.83 | 320,740 | -0.03(-0.19%) |
Mar 22, 2013 | 15.84 | 15.90 | 15.84 | 15.86 | 377,320 | -0.07(-0.43%) |
Mar 21, 2013 | 15.93 | 15.94 | 15.90 | 15.93 | 270,470 | +0.08(+0.51%) |
Mar 20, 2013 | 15.86 | 15.88 | 15.80 | 15.85 | 371,760 | -0.06(-0.41%) |
Mar 19, 2013 | 15.82 | 15.94 | 15.82 | 15.91 | 605,320 | +0.07(+0.45%) |
Mar 18, 2013 | 15.88 | 15.89 | 15.81 | 15.84 | 363,720 | +0.14(+0.88%) |
Mar 15, 2013 | 15.72 | 15.77 | 15.70 | 15.70 | 266,590 | +0.03(+0.18%) |
Mar 14, 2013 | 15.60 | 15.71 | 15.60 | 15.67 | 555,200 | +0.01(+0.04%) |
Mar 13, 2013 | 15.73 | 15.76 | 15.65 | 15.67 | 461,550 | -0.05(-0.33%) |
Mar 12, 2013 | 15.71 | 15.76 | 15.70 | 15.72 | 607,810 | +0.12(+0.79%) |
Mar 11, 2013 | 15.58 | 15.60 | 15.56 | 15.60 | 458,760 | +0.03(+0.18%) |
Mar 08, 2013 | 15.46 | 15.62 | 15.44 | 15.57 | 784,220 | +0.00(+0.02%) |
Mar 07, 2013 | 15.61 | 15.62 | 15.54 | 15.56 | 340,210 | -0.06(-0.36%) |
Mar 06, 2013 | 15.52 | 15.63 | 15.46 | 15.62 | 905,590 | +0.07(+0.43%) |
Mar 05, 2013 | 15.61 | 15.64 | 15.52 | 15.55 | 487,090 | +0.03(+0.17%) |
Mar 04, 2013 | 15.54 | 15.56 | 15.49 | 15.53 | 628,080 | -0.02(-0.13%) |
Mar 01, 2013 | 15.62 | 15.66 | 15.52 | 15.55 | 521,310 | -0.05(-0.33%) |
Feb 28, 2013 | 15.68 | 15.69 | 15.54 | 15.60 | 711,040 | -0.16(-1.03%) |
Feb 27, 2013 | 15.85 | 15.85 | 15.72 | 15.76 | 578,280 | -0.16(-1.02%) |
Feb 26, 2013 | 15.74 | 15.99 | 15.64 | 15.93 | 947,900 | +0.33(+2.14%) |
Feb 22, 2013 | 15.52 | 15.59 | 15.50 | 15.59 | 866,120 | +0.04(+0.22%) |
Feb 21, 2013 | 15.49 | 15.64 | 15.49 | 15.56 | 1,207,450 | +0.12(+0.75%) |
Feb 20, 2013 | 15.69 | 15.69 | 15.38 | 15.44 | 3,451,090 | -0.39(-2.49%) |
Feb 19, 2013 | 15.88 | 15.88 | 15.80 | 15.83 | 1,149,300 | -0.05(-0.30%) |
Feb 15, 2013 | 15.95 | 15.96 | 15.77 | 15.88 | 2,784,090 | -0.26(-1.59%) |
Feb 14, 2013 | 16.24 | 16.27 | 16.11 | 16.14 | 393,040 | -0.07(-0.44%) |
Feb 13, 2013 | 16.26 | 16.27 | 16.19 | 16.21 | 424,670 | -0.09(-0.52%) |
Feb 12, 2013 | 16.24 | 16.31 | 16.20 | 16.30 | 421,020 | +0.02(+0.10%) |
Feb 11, 2013 | 16.29 | 16.30 | 16.23 | 16.28 | 918,960 | -0.18(-1.12%) |
Feb 08, 2013 | 16.46 | 16.51 | 16.44 | 16.46 | 238,850 | -0.03(-0.21%) |
Feb 07, 2013 | 16.44 | 16.61 | 16.43 | 16.50 | 649,230 | -0.06(-0.34%) |
Feb 06, 2013 | 16.52 | 16.57 | 16.51 | 16.55 | 472,810 | +0.04(+0.25%) |
Feb 04, 2013 | 16.43 | 16.55 | 16.43 | 16.51 | 726,460 | +0.05(+0.30%) |
Feb 01, 2013 | 16.58 | 16.59 | 16.41 | 16.46 | 960,200 | +0.03(+0.20%) |
Jan 31, 2013 | 16.48 | 16.49 | 16.35 | 16.43 | 346,100 | -0.10(-0.62%) |
Jan 30, 2013 | 16.58 | 16.62 | 16.53 | 16.53 | 772,800 | +0.12(+0.75%) |
Jan 29, 2013 | 16.41 | 16.43 | 16.38 | 16.41 | 439,670 | +0.08(+0.47%) |
Jan 28, 2013 | 16.34 | 16.38 | 16.32 | 16.33 | 691,730 | -0.05(-0.30%) |
Jan 25, 2013 | 16.36 | 16.41 | 16.36 | 16.38 | 862,030 | -0.07(-0.44%) |
Jan 24, 2013 | 16.51 | 16.53 | 16.44 | 16.45 | 566,590 | -0.18(-1.10%) |
Jan 23, 2013 | 16.71 | 16.71 | 16.62 | 16.64 | 497,510 | -0.05(-0.29%) |
Jan 22, 2013 | 16.67 | 16.74 | 16.66 | 16.69 | 559,300 | +0.06(+0.38%) |
Jan 18, 2013 | 16.71 | 16.71 | 16.62 | 16.62 | 565,250 | -0.03(-0.17%) |
Jan 17, 2013 | 16.51 | 16.76 | 16.50 | 16.65 | 886,800 | +0.07(+0.43%) |
Jan 16, 2013 | 16.56 | 16.60 | 16.54 | 16.58 | 491,860 | +0.01(+0.04%) |
Jan 15, 2013 | 16.60 | 16.63 | 16.55 | 16.57 | 554,130 | +0.10(+0.63%) |
Jan 14, 2013 | 16.50 | 16.51 | 16.43 | 16.47 | 457,100 | +0.05(+0.32%) |
Jan 11, 2013 | 16.50 | 16.50 | 16.33 | 16.42 | 609,520 | -0.10(-0.59%) |
Jan 10, 2013 | 16.48 | 16.57 | 16.48 | 16.51 | 659,460 | +0.15(+0.94%) |
Jan 09, 2013 | 16.39 | 16.39 | 16.30 | 16.36 | 552,430 | -0.01(-0.06%) |
Jan 08, 2013 | 16.35 | 16.41 | 16.32 | 16.37 | 591,850 | +0.12(+0.71%) |
Jan 07, 2013 | 16.24 | 16.30 | 16.22 | 16.25 | 821,350 | -0.10(-0.63%) |
Jan 04, 2013 | 16.26 | 16.36 | 16.20 | 16.36 | 660,860 | -0.08(-0.48%) |
Jan 03, 2013 | 16.57 | 16.60 | 16.40 | 16.44 | 484,220 | -0.20(-1.20%) |