Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.84 | 15.84 | 15.84 | 0 | +0.17(+1.08%) | |
Mar 27, 2013 | 16.10 | 16.10 | 15.67 | 15.67 | 76,704 | -0.65(-3.98%) |
Mar 26, 2013 | 15.75 | 16.32 | 15.30 | 16.32 | 38,625 | +0.52(+3.29%) |
Mar 25, 2013 | 15.01 | 15.80 | 15.01 | 15.80 | 87,704 | +0.65(+4.29%) |
Mar 22, 2013 | 15.14 | 15.15 | 15.00 | 15.15 | 38,219 | +0.10(+0.66%) |
Mar 21, 2013 | 15.00 | 15.05 | 14.98 | 15.05 | 161,102 | +0.06(+0.40%) |
Mar 20, 2013 | 14.99 | 15.00 | 14.80 | 14.99 | 9,427 | +0.12(+0.81%) |
Mar 19, 2013 | 14.99 | 14.99 | 14.78 | 14.87 | 35,262 | -0.11(-0.73%) |
Mar 18, 2013 | 15.07 | 15.35 | 14.93 | 14.98 | 57,500 | -0.02(-0.13%) |
Mar 15, 2013 | 14.84 | 15.08 | 14.60 | 15.00 | 542,920 | +0.00(+0.00%) |
Mar 14, 2013 | 15.11 | 15.23 | 14.71 | 15.00 | 64,845 | -0.10(-0.66%) |
Mar 13, 2013 | 15.25 | 15.30 | 14.30 | 15.10 | 77,581 | -0.17(-1.11%) |
Mar 12, 2013 | 15.28 | 15.30 | 15.22 | 15.27 | 15,111 | -0.08(-0.52%) |
Mar 11, 2013 | 15.35 | 15.35 | 15.26 | 15.35 | 58,071 | -0.05(-0.32%) |
Mar 08, 2013 | 15.30 | 15.40 | 15.21 | 15.40 | 193,526 | +0.15(+0.98%) |
Mar 07, 2013 | 15.40 | 15.40 | 15.20 | 15.25 | 9,381 | -0.12(-0.78%) |
Mar 06, 2013 | 15.36 | 15.37 | 15.15 | 15.37 | 26,881 | +0.09(+0.59%) |
Mar 05, 2013 | 15.31 | 15.48 | 15.20 | 15.28 | 239,989 | -0.04(-0.26%) |
Mar 04, 2013 | 15.24 | 15.49 | 15.20 | 15.32 | 305,792 | +0.10(+0.66%) |
Mar 01, 2013 | 15.45 | 15.46 | 15.10 | 15.22 | 19,570 | -0.08(-0.52%) |
Feb 28, 2013 | 15.06 | 15.43 | 15.02 | 15.30 | 405,664 | +0.10(+0.66%) |
Feb 27, 2013 | 15.55 | 15.55 | 15.15 | 15.20 | 82,648 | -0.10(-0.65%) |
Feb 26, 2013 | 15.11 | 15.35 | 14.31 | 15.30 | 158,038 | -0.03(-0.20%) |
Feb 22, 2013 | 15.37 | 15.40 | 15.10 | 15.33 | 41,202 | -0.10(-0.65%) |
Feb 21, 2013 | 15.71 | 15.71 | 15.26 | 15.43 | 180,948 | -0.35(-2.19%) |
Feb 20, 2013 | 15.77 | 15.90 | 15.50 | 15.78 | 120,857 | +0.04(+0.29%) |
Feb 19, 2013 | 16.15 | 16.15 | 15.50 | 15.73 | 101,825 | -0.42(-2.60%) |
Feb 15, 2013 | 16.15 | 16.15 | 16.15 | 0 | -0.05(-0.31%) | |
Feb 14, 2013 | 16.25 | 16.30 | 16.20 | 16.20 | 20,839 | -0.05(-0.31%) |
Feb 13, 2013 | 16.35 | 16.39 | 16.25 | 16.25 | 126,661 | -0.06(-0.37%) |
Feb 12, 2013 | 16.40 | 16.47 | 16.31 | 16.31 | 92,445 | -0.12(-0.73%) |
Feb 11, 2013 | 16.69 | 16.69 | 16.32 | 16.43 | 143,550 | -0.02(-0.12%) |
Feb 08, 2013 | 16.48 | 16.48 | 16.45 | 16.45 | 62,283 | +0.00(+0.00%) |
Feb 07, 2013 | 16.36 | 16.45 | 16.35 | 16.45 | 46,300 | +0.05(+0.30%) |
Feb 06, 2013 | 16.50 | 16.88 | 16.38 | 16.40 | 108,120 | -0.29(-1.74%) |
Feb 04, 2013 | 16.80 | 16.80 | 16.69 | 16.69 | 175,445 | -0.11(-0.65%) |
Feb 01, 2013 | 16.85 | 16.85 | 16.60 | 16.80 | 219,287 | +0.05(+0.30%) |
Jan 31, 2013 | 16.75 | 16.75 | 16.60 | 16.75 | 21,488 | -0.02(-0.12%) |
Jan 30, 2013 | 16.75 | 16.77 | 16.70 | 16.77 | 15,230 | +0.04(+0.24%) |
Jan 29, 2013 | 16.70 | 16.80 | 16.66 | 16.73 | 118,261 | -0.05(-0.30%) |
Jan 28, 2013 | 16.82 | 16.88 | 16.65 | 16.78 | 51,088 | +0.06(+0.36%) |
Jan 25, 2013 | 16.80 | 16.86 | 16.70 | 16.72 | 51,827 | -0.03(-0.18%) |
Jan 24, 2013 | 16.75 | 16.80 | 16.75 | 16.75 | 10,015 | -0.02(-0.12%) |
Jan 23, 2013 | 16.77 | 16.89 | 16.75 | 16.77 | 35,766 | -0.12(-0.71%) |
Jan 22, 2013 | 16.76 | 16.90 | 16.75 | 16.89 | 155,525 | +0.09(+0.54%) |
Jan 21, 2013 | 16.88 | 16.88 | 16.70 | 16.80 | 23,315 | -0.10(-0.59%) |
Jan 18, 2013 | 16.95 | 16.95 | 16.79 | 16.90 | 85,837 | +0.00(+0.00%) |
Jan 17, 2013 | 16.87 | 16.90 | 16.65 | 16.90 | 35,451 | +0.23(+1.38%) |
Jan 16, 2013 | 16.63 | 16.90 | 16.63 | 16.67 | 660 | -0.09(-0.54%) |
Jan 15, 2013 | 16.89 | 16.89 | 16.76 | 16.76 | 22,138 | -0.19(-1.12%) |
Jan 14, 2013 | 17.00 | 17.00 | 16.75 | 16.95 | 18,770 | +0.05(+0.30%) |
Jan 11, 2013 | 17.05 | 17.05 | 16.90 | 16.90 | 8,167 | -0.10(-0.59%) |
Jan 10, 2013 | 17.00 | 17.00 | 16.90 | 17.00 | 89,305 | +0.00(+0.00%) |
Jan 09, 2013 | 17.07 | 17.07 | 16.81 | 17.00 | 20,795 | +0.05(+0.29%) |
Jan 08, 2013 | 17.01 | 17.25 | 16.95 | 16.95 | 44,594 | -0.05(-0.29%) |
Jan 07, 2013 | 17.14 | 17.19 | 17.00 | 17.00 | 172,912 | -0.05(-0.29%) |
Jan 04, 2013 | 16.59 | 17.05 | 16.37 | 17.05 | 111,676 | +0.55(+3.33%) |
Jan 03, 2013 | 16.50 | 16.51 | 16.25 | 16.50 | 93,825 | +0.00(+0.00%) |