Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.99 | 15.19 | 14.88 | 15.08 | 1,119,300 | +0.05(+0.33%) |
Mar 27, 2013 | 15.01 | 15.14 | 14.99 | 15.03 | 533,328 | -0.09(-0.57%) |
Mar 26, 2013 | 15.24 | 15.32 | 15.04 | 15.12 | 576,396 | -0.09(-0.61%) |
Mar 25, 2013 | 15.14 | 15.31 | 15.06 | 15.21 | 427,585 | +0.10(+0.66%) |
Mar 22, 2013 | 15.22 | 15.29 | 15.06 | 15.11 | 542,539 | -0.03(-0.19%) |
Mar 21, 2013 | 15.29 | 15.42 | 15.10 | 15.14 | 751,693 | -0.28(-1.81%) |
Mar 20, 2013 | 15.37 | 15.56 | 15.32 | 15.42 | 470,289 | +0.09(+0.61%) |
Mar 19, 2013 | 15.61 | 15.64 | 15.31 | 15.32 | 826,767 | -0.25(-1.61%) |
Mar 18, 2013 | 15.54 | 15.72 | 15.50 | 15.57 | 668,312 | -0.16(-1.05%) |
Mar 15, 2013 | 15.90 | 15.90 | 15.66 | 15.74 | 3,152,189 | -0.15(-0.95%) |
Mar 14, 2013 | 15.86 | 16.06 | 15.82 | 15.89 | 1,275,956 | +0.03(+0.18%) |
Mar 13, 2013 | 15.94 | 16.07 | 15.78 | 15.86 | 785,737 | -0.12(-0.76%) |
Mar 12, 2013 | 16.09 | 16.15 | 15.97 | 15.98 | 659,115 | -0.10(-0.62%) |
Mar 11, 2013 | 16.15 | 16.21 | 15.98 | 16.08 | 715,456 | -0.14(-0.88%) |
Mar 08, 2013 | 16.17 | 16.27 | 16.10 | 16.22 | 658,977 | +0.09(+0.58%) |
Mar 07, 2013 | 16.08 | 16.20 | 16.06 | 16.13 | 837,772 | +0.03(+0.18%) |
Mar 06, 2013 | 16.10 | 16.20 | 16.01 | 16.10 | 710,009 | +0.06(+0.36%) |
Mar 05, 2013 | 16.13 | 16.22 | 15.85 | 16.05 | 922,940 | -0.01(-0.09%) |
Mar 04, 2013 | 16.05 | 16.19 | 15.97 | 16.06 | 1,023,626 | +0.00(+0.00%) |
Mar 01, 2013 | 16.35 | 16.37 | 15.80 | 16.06 | 1,268,527 | -0.32(-1.97%) |
Feb 28, 2013 | 16.70 | 16.88 | 16.38 | 16.38 | 3,270,596 | -0.31(-1.84%) |
Feb 27, 2013 | 16.73 | 16.94 | 16.29 | 16.69 | 1,063,119 | -0.03(-0.17%) |
Feb 26, 2013 | 18.18 | 18.39 | 16.65 | 16.72 | 2,056,077 | -1.75(-9.46%) |
Feb 22, 2013 | 18.44 | 18.58 | 18.36 | 18.46 | 347,887 | +0.14(+0.74%) |
Feb 21, 2013 | 18.31 | 18.50 | 18.29 | 18.33 | 607,466 | -0.08(-0.43%) |
Feb 20, 2013 | 18.46 | 18.60 | 18.38 | 18.41 | 697,226 | -0.09(-0.46%) |
Feb 19, 2013 | 18.41 | 18.59 | 18.36 | 18.49 | 853,655 | +0.14(+0.74%) |
Feb 15, 2013 | 18.33 | 18.45 | 18.26 | 18.36 | 452,846 | +0.06(+0.31%) |
Feb 14, 2013 | 18.19 | 18.41 | 18.09 | 18.30 | 466,151 | +0.00(+0.00%) |
Feb 13, 2013 | 18.41 | 18.52 | 18.19 | 18.30 | 699,839 | -0.10(-0.54%) |
Feb 12, 2013 | 18.02 | 18.50 | 18.02 | 18.40 | 540,024 | +0.39(+2.15%) |
Feb 11, 2013 | 18.22 | 18.24 | 17.98 | 18.01 | 651,151 | -0.20(-1.10%) |
Feb 08, 2013 | 18.34 | 18.48 | 18.19 | 18.21 | 411,297 | -0.06(-0.35%) |
Feb 07, 2013 | 18.34 | 18.49 | 18.11 | 18.28 | 696,162 | -0.04(-0.23%) |
Feb 06, 2013 | 18.16 | 18.34 | 18.06 | 18.32 | 640,308 | +0.07(+0.39%) |
Feb 04, 2013 | 18.26 | 18.50 | 18.24 | 18.25 | 873,490 | -0.19(-1.01%) |
Feb 01, 2013 | 18.23 | 18.48 | 18.10 | 18.44 | 805,104 | +0.34(+1.86%) |
Jan 31, 2013 | 17.83 | 18.21 | 17.83 | 18.10 | 1,051,185 | +0.22(+1.24%) |
Jan 30, 2013 | 17.92 | 17.98 | 17.69 | 17.88 | 1,016,022 | -0.07(-0.40%) |
Jan 29, 2013 | 17.96 | 18.05 | 17.83 | 17.95 | 786,940 | -0.01(-0.04%) |
Jan 28, 2013 | 17.79 | 18.01 | 17.71 | 17.96 | 747,154 | +0.17(+0.97%) |
Jan 25, 2013 | 17.78 | 17.81 | 17.53 | 17.78 | 805,271 | +0.14(+0.77%) |
Jan 24, 2013 | 17.54 | 17.66 | 17.45 | 17.65 | 877,325 | +0.11(+0.61%) |
Jan 23, 2013 | 16.82 | 17.69 | 16.81 | 17.54 | 1,438,976 | +0.67(+3.99%) |
Jan 22, 2013 | 16.76 | 16.90 | 16.57 | 16.87 | 510,030 | +0.12(+0.73%) |
Jan 18, 2013 | 15.97 | 16.83 | 15.79 | 16.75 | 1,784,251 | +0.74(+4.60%) |
Jan 17, 2013 | 16.07 | 16.11 | 15.83 | 16.01 | 960,562 | +0.02(+0.13%) |
Jan 16, 2013 | 16.10 | 16.22 | 15.97 | 15.99 | 536,595 | -0.18(-1.11%) |
Jan 15, 2013 | 16.15 | 16.20 | 15.87 | 16.17 | 783,429 | -0.04(-0.22%) |
Jan 14, 2013 | 16.55 | 16.69 | 16.18 | 16.20 | 794,378 | -0.34(-2.08%) |
Jan 11, 2013 | 16.55 | 16.62 | 16.45 | 16.55 | 1,183,808 | +0.02(+0.13%) |
Jan 10, 2013 | 16.60 | 16.71 | 16.49 | 16.52 | 851,733 | +0.05(+0.30%) |
Jan 09, 2013 | 16.52 | 16.78 | 16.43 | 16.47 | 451,083 | +0.04(+0.22%) |
Jan 08, 2013 | 16.76 | 16.94 | 16.37 | 16.44 | 922,387 | -0.36(-2.13%) |
Jan 07, 2013 | 16.73 | 16.95 | 16.70 | 16.80 | 586,462 | -0.01(-0.09%) |
Jan 04, 2013 | 16.74 | 16.86 | 16.74 | 16.81 | 460,638 | +0.09(+0.56%) |
Jan 03, 2013 | 16.42 | 16.92 | 16.40 | 16.72 | 732,783 | +0.36(+2.19%) |