Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.04 | 16.33 | 15.96 | 16.07 | 380,607 | +0.07(+0.44%) |
Mar 27, 2013 | 15.56 | 16.05 | 15.23 | 16.00 | 327,373 | +0.37(+2.37%) |
Mar 26, 2013 | 15.98 | 15.98 | 15.33 | 15.63 | 463,853 | -0.25(-1.57%) |
Mar 25, 2013 | 16.17 | 16.34 | 15.75 | 15.88 | 367,748 | -0.18(-1.12%) |
Mar 22, 2013 | 16.10 | 16.10 | 15.81 | 16.06 | 317,637 | +0.06(+0.37%) |
Mar 21, 2013 | 16.25 | 16.45 | 15.96 | 16.00 | 365,814 | -0.32(-1.93%) |
Mar 20, 2013 | 16.11 | 16.54 | 16.09 | 16.32 | 445,192 | +0.27(+1.65%) |
Mar 19, 2013 | 15.84 | 16.15 | 15.82 | 16.05 | 518,026 | +0.20(+1.26%) |
Mar 18, 2013 | 15.80 | 16.00 | 15.71 | 15.85 | 335,889 | -0.16(-1.00%) |
Mar 15, 2013 | 16.10 | 16.14 | 15.80 | 16.01 | 1,052,059 | -0.09(-0.56%) |
Mar 14, 2013 | 15.81 | 16.10 | 15.69 | 16.10 | 405,462 | +0.30(+1.90%) |
Mar 13, 2013 | 15.86 | 16.04 | 15.68 | 15.80 | 572,184 | -0.09(-0.57%) |
Mar 12, 2013 | 15.98 | 16.11 | 15.76 | 15.89 | 465,548 | -0.06(-0.38%) |
Mar 11, 2013 | 16.20 | 16.33 | 15.79 | 15.95 | 480,757 | -0.20(-1.24%) |
Mar 08, 2013 | 16.00 | 16.30 | 15.87 | 16.15 | 674,872 | +0.32(+2.02%) |
Mar 07, 2013 | 15.74 | 16.04 | 15.74 | 15.83 | 482,788 | +0.06(+0.38%) |
Mar 06, 2013 | 15.59 | 15.79 | 15.50 | 15.77 | 629,577 | +0.19(+1.22%) |
Mar 05, 2013 | 15.68 | 15.88 | 15.35 | 15.58 | 937,287 | -0.02(-0.13%) |
Mar 04, 2013 | 15.40 | 15.61 | 15.27 | 15.60 | 510,335 | +0.23(+1.50%) |
Mar 01, 2013 | 15.22 | 15.42 | 14.98 | 15.37 | 620,632 | +0.20(+1.32%) |
Feb 28, 2013 | 15.40 | 15.45 | 14.85 | 15.17 | 1,069,427 | -0.30(-1.94%) |
Feb 27, 2013 | 14.92 | 15.65 | 14.83 | 15.47 | 1,439,246 | +0.66(+4.46%) |
Feb 26, 2013 | 14.59 | 15.15 | 14.40 | 14.81 | 1,160,403 | +0.32(+2.21%) |
Feb 25, 2013 | 14.84 | 15.15 | 14.47 | 14.49 | 1,692,468 | -0.08(-0.55%) |
Feb 22, 2013 | 14.55 | 15.20 | 13.67 | 14.57 | 3,626,941 | +0.27(+1.89%) |
Feb 21, 2013 | 14.55 | 14.71 | 14.30 | 14.30 | 334,807 | -0.27(-1.85%) |
Feb 20, 2013 | 14.70 | 15.02 | 14.55 | 14.57 | 552,901 | -0.16(-1.09%) |
Feb 19, 2013 | 14.60 | 14.73 | 14.49 | 14.73 | 376,389 | +0.20(+1.38%) |
Feb 15, 2013 | 14.58 | 14.64 | 14.31 | 14.53 | 723,259 | +0.04(+0.28%) |
Feb 14, 2013 | 14.51 | 14.60 | 14.31 | 14.49 | 484,309 | -0.01(-0.07%) |
Feb 13, 2013 | 14.63 | 14.75 | 14.37 | 14.50 | 559,999 | -0.08(-0.55%) |
Feb 12, 2013 | 14.75 | 14.82 | 14.45 | 14.58 | 340,842 | -0.11(-0.75%) |
Feb 11, 2013 | 14.55 | 14.94 | 14.53 | 14.69 | 883,108 | +0.16(+1.10%) |
Feb 08, 2013 | 14.68 | 14.79 | 14.47 | 14.53 | 319,119 | -0.08(-0.55%) |
Feb 07, 2013 | 14.69 | 14.79 | 14.35 | 14.61 | 708,204 | -0.06(-0.41%) |
Feb 06, 2013 | 14.70 | 14.73 | 14.42 | 14.67 | 1,081,197 | +0.11(+0.76%) |
Feb 04, 2013 | 14.38 | 14.74 | 14.37 | 14.56 | 741,059 | +0.06(+0.41%) |
Feb 01, 2013 | 14.43 | 14.55 | 14.23 | 14.50 | 688,128 | +0.18(+1.26%) |
Jan 31, 2013 | 14.18 | 14.45 | 14.09 | 14.32 | 1,094,176 | +0.18(+1.27%) |
Jan 30, 2013 | 14.47 | 14.65 | 14.06 | 14.14 | 968,891 | -0.38(-2.62%) |
Jan 29, 2013 | 14.69 | 14.71 | 14.47 | 14.52 | 796,828 | -0.17(-1.16%) |
Jan 28, 2013 | 14.65 | 14.82 | 14.40 | 14.69 | 1,548,213 | -0.35(-2.33%) |
Jan 25, 2013 | 15.60 | 15.70 | 14.51 | 15.04 | 1,456,783 | -0.31(-2.02%) |
Jan 24, 2013 | 15.33 | 15.84 | 15.25 | 15.35 | 803,227 | +0.00(+0.00%) |
Jan 23, 2013 | 15.63 | 15.75 | 15.28 | 15.35 | 645,282 | -0.25(-1.60%) |
Jan 22, 2013 | 15.63 | 15.87 | 15.44 | 15.60 | 806,211 | -0.02(-0.13%) |
Jan 18, 2013 | 15.35 | 15.67 | 14.90 | 15.62 | 1,059,262 | +0.26(+1.69%) |
Jan 17, 2013 | 15.30 | 15.46 | 15.01 | 15.36 | 738,492 | +0.12(+0.79%) |
Jan 16, 2013 | 15.11 | 15.26 | 15.09 | 15.24 | 598,657 | +0.13(+0.86%) |
Jan 15, 2013 | 14.65 | 15.24 | 14.52 | 15.11 | 970,350 | +0.46(+3.14%) |
Jan 14, 2013 | 14.56 | 14.85 | 14.41 | 14.65 | 654,103 | +0.09(+0.62%) |
Jan 11, 2013 | 14.46 | 14.59 | 14.37 | 14.56 | 510,319 | +0.15(+1.04%) |
Jan 10, 2013 | 14.57 | 14.57 | 14.21 | 14.41 | 564,389 | -0.07(-0.48%) |
Jan 09, 2013 | 14.16 | 14.59 | 14.12 | 14.48 | 1,034,154 | +0.40(+2.84%) |
Jan 08, 2013 | 13.82 | 14.19 | 13.77 | 14.08 | 680,097 | +0.29(+2.10%) |
Jan 07, 2013 | 13.50 | 13.88 | 13.45 | 13.79 | 566,084 | +0.26(+1.92%) |
Jan 04, 2013 | 13.68 | 13.76 | 13.39 | 13.53 | 693,900 | -0.08(-0.59%) |
Jan 03, 2013 | 13.50 | 13.63 | 12.94 | 13.61 | 666,206 | +0.12(+0.89%) |