Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.97 | 14.10 | 13.60 | 13.73 | 1,099,813 | -0.30(-2.17%) |
Mar 27, 2013 | 14.16 | 14.40 | 13.95 | 14.03 | 730,189 | -0.20(-1.38%) |
Mar 26, 2013 | 14.28 | 14.37 | 13.92 | 14.23 | 539,953 | -0.02(-0.11%) |
Mar 25, 2013 | 14.64 | 14.69 | 14.20 | 14.24 | 900,706 | -0.22(-1.53%) |
Mar 22, 2013 | 14.58 | 14.61 | 14.11 | 14.47 | 688,864 | +0.09(+0.60%) |
Mar 21, 2013 | 14.44 | 14.70 | 14.35 | 14.38 | 520,127 | -0.16(-1.13%) |
Mar 20, 2013 | 14.78 | 14.87 | 14.10 | 14.54 | 1,068,272 | -0.16(-1.10%) |
Mar 19, 2013 | 14.99 | 15.13 | 14.38 | 14.70 | 603,399 | -0.30(-1.98%) |
Mar 18, 2013 | 15.12 | 15.22 | 14.92 | 15.00 | 638,279 | -0.28(-1.86%) |
Mar 15, 2013 | 15.36 | 15.36 | 15.12 | 15.29 | 399,321 | -0.06(-0.41%) |
Mar 14, 2013 | 15.26 | 15.42 | 15.26 | 15.35 | 250,263 | +0.09(+0.61%) |
Mar 13, 2013 | 15.40 | 15.43 | 15.24 | 15.26 | 190,120 | -0.17(-1.09%) |
Mar 12, 2013 | 15.46 | 15.46 | 15.31 | 15.42 | 186,900 | +0.01(+0.08%) |
Mar 11, 2013 | 15.60 | 15.60 | 15.31 | 15.41 | 374,432 | +0.10(+0.66%) |
Mar 08, 2013 | 15.58 | 15.59 | 15.31 | 15.31 | 561,761 | -0.06(-0.38%) |
Mar 07, 2013 | 15.61 | 15.61 | 15.36 | 15.37 | 841,222 | +0.01(+0.07%) |
Mar 06, 2013 | 15.71 | 15.72 | 15.19 | 15.36 | 442,472 | -0.16(-1.04%) |
Mar 05, 2013 | 15.74 | 15.74 | 15.36 | 15.52 | 836,167 | +0.06(+0.41%) |
Mar 04, 2013 | 15.23 | 15.70 | 15.14 | 15.46 | 1,458,508 | +0.33(+2.21%) |
Mar 01, 2013 | 15.87 | 15.87 | 15.11 | 15.12 | 8,317,152 | -2.88(-16.00%) |
Feb 28, 2013 | 18.23 | 18.52 | 17.94 | 18.00 | 238,132 | -0.19(-1.05%) |
Feb 27, 2013 | 18.51 | 18.64 | 18.16 | 18.20 | 152,655 | -0.48(-2.56%) |
Feb 26, 2013 | 17.53 | 18.67 | 17.53 | 18.67 | 497,457 | +1.47(+8.52%) |
Feb 22, 2013 | 17.69 | 18.12 | 16.88 | 17.21 | 400,909 | -0.55(-3.08%) |
Feb 21, 2013 | 16.78 | 17.83 | 16.00 | 17.75 | 441,051 | +0.92(+5.44%) |
Feb 20, 2013 | 17.05 | 17.84 | 16.47 | 16.84 | 467,723 | -1.05(-5.88%) |
Feb 19, 2013 | 19.27 | 20.13 | 17.63 | 17.89 | 883,508 | -2.51(-12.29%) |
Feb 15, 2013 | 22.67 | 22.85 | 19.03 | 20.40 | 1,151,819 | -1.55(-7.07%) |
Feb 14, 2013 | 20.25 | 22.16 | 20.15 | 21.95 | 651,232 | +2.09(+10.53%) |
Feb 13, 2013 | 18.60 | 19.89 | 18.34 | 19.86 | 646,340 | +1.68(+9.23%) |
Feb 12, 2013 | 17.63 | 18.89 | 17.58 | 18.18 | 582,957 | +0.83(+4.81%) |
Feb 11, 2013 | 15.36 | 17.58 | 15.36 | 17.35 | 607,672 | +2.25(+14.90%) |
Feb 08, 2013 | 15.41 | 15.46 | 14.86 | 15.10 | 87,803 | -0.38(-2.46%) |
Feb 07, 2013 | 15.66 | 15.83 | 15.24 | 15.48 | 53,280 | -0.29(-1.82%) |
Feb 06, 2013 | 15.78 | 15.85 | 15.51 | 15.76 | 67,345 | +0.15(+0.95%) |
Feb 04, 2013 | 15.79 | 15.99 | 15.49 | 15.62 | 72,813 | -0.10(-0.61%) |
Feb 01, 2013 | 15.15 | 15.76 | 15.15 | 15.71 | 58,935 | +0.63(+4.19%) |
Jan 31, 2013 | 15.70 | 15.81 | 14.86 | 15.08 | 75,339 | -0.50(-3.22%) |
Jan 30, 2013 | 15.62 | 15.80 | 14.03 | 15.58 | 221,641 | -0.23(-1.43%) |
Jan 29, 2013 | 16.02 | 16.41 | 15.68 | 15.81 | 266,119 | -0.24(-1.48%) |
Jan 28, 2013 | 16.09 | 16.09 | 15.79 | 16.04 | 127,972 | +0.15(+0.97%) |
Jan 25, 2013 | 16.09 | 16.09 | 15.74 | 15.89 | 152,516 | +0.03(+0.16%) |
Jan 24, 2013 | 15.26 | 16.06 | 15.26 | 15.87 | 235,154 | +0.76(+5.00%) |
Jan 23, 2013 | 15.04 | 15.16 | 14.83 | 15.11 | 99,787 | +0.23(+1.54%) |
Jan 22, 2013 | 14.77 | 14.98 | 14.62 | 14.88 | 101,046 | +0.33(+2.25%) |
Jan 18, 2013 | 14.89 | 14.91 | 14.47 | 14.55 | 157,317 | -0.18(-1.21%) |
Jan 17, 2013 | 15.08 | 15.34 | 14.68 | 14.73 | 132,737 | -0.25(-1.66%) |
Jan 16, 2013 | 14.19 | 15.32 | 14.15 | 14.98 | 224,397 | +0.79(+5.53%) |
Jan 15, 2013 | 13.97 | 14.35 | 13.79 | 14.20 | 162,805 | +0.31(+2.23%) |
Jan 14, 2013 | 13.62 | 14.04 | 13.41 | 13.89 | 94,403 | +0.43(+3.18%) |
Jan 11, 2013 | 13.07 | 13.79 | 13.07 | 13.46 | 93,462 | +0.54(+4.17%) |
Jan 10, 2013 | 13.96 | 13.98 | 12.84 | 12.92 | 165,465 | -1.04(-7.47%) |
Jan 09, 2013 | 13.74 | 13.99 | 13.61 | 13.96 | 203,605 | +0.36(+2.67%) |
Jan 08, 2013 | 13.12 | 13.69 | 13.10 | 13.60 | 173,304 | +0.64(+4.94%) |
Jan 07, 2013 | 12.92 | 13.03 | 12.65 | 12.96 | 134,099 | +0.18(+1.42%) |
Jan 04, 2013 | 12.18 | 12.94 | 12.18 | 12.78 | 144,241 | +0.71(+5.91%) |
Jan 03, 2013 | 12.18 | 12.24 | 11.99 | 12.07 | 99,684 | +0.03(+0.23%) |