Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.66 | 16.69 | 16.43 | 16.43 | 101,786 | -0.17(-1.00%) |
Mar 27, 2013 | 16.58 | 16.65 | 16.58 | 16.60 | 12,457 | -0.06(-0.33%) |
Mar 26, 2013 | 16.67 | 16.67 | 16.58 | 16.65 | 8,373 | +0.03(+0.21%) |
Mar 25, 2013 | 16.60 | 16.64 | 16.59 | 16.62 | 6,626 | +0.02(+0.12%) |
Mar 22, 2013 | 16.48 | 16.64 | 16.48 | 16.60 | 24,092 | +0.12(+0.71%) |
Mar 21, 2013 | 16.42 | 16.49 | 16.42 | 16.48 | 12,943 | -0.07(-0.42%) |
Mar 20, 2013 | 16.53 | 16.55 | 16.48 | 16.55 | 6,338 | +0.10(+0.63%) |
Mar 19, 2013 | 16.31 | 16.49 | 16.31 | 16.45 | 11,856 | +0.11(+0.68%) |
Mar 18, 2013 | 16.39 | 16.45 | 16.30 | 16.34 | 11,766 | -0.18(-1.09%) |
Mar 15, 2013 | 16.58 | 16.58 | 16.24 | 16.52 | 74,258 | -0.09(-0.54%) |
Mar 14, 2013 | 16.61 | 16.61 | 16.52 | 16.60 | 12,347 | +0.06(+0.33%) |
Mar 13, 2013 | 16.45 | 16.58 | 16.44 | 16.55 | 16,972 | +0.16(+0.97%) |
Mar 12, 2013 | 16.33 | 16.45 | 16.27 | 16.39 | 15,649 | +0.04(+0.25%) |
Mar 11, 2013 | 16.29 | 16.41 | 16.23 | 16.35 | 26,468 | +0.03(+0.21%) |
Mar 08, 2013 | 16.49 | 16.50 | 16.16 | 16.31 | 83,335 | -0.04(-0.25%) |
Mar 07, 2013 | 16.38 | 16.44 | 16.22 | 16.36 | 25,927 | +0.02(+0.13%) |
Mar 06, 2013 | 16.34 | 16.36 | 16.19 | 16.34 | 28,519 | -0.02(-0.13%) |
Mar 05, 2013 | 16.34 | 16.38 | 16.27 | 16.36 | 31,257 | +0.07(+0.42%) |
Mar 04, 2013 | 16.23 | 16.29 | 16.11 | 16.29 | 43,588 | +0.06(+0.34%) |
Mar 01, 2013 | 16.00 | 16.25 | 15.90 | 16.23 | 41,694 | +0.12(+0.73%) |
Feb 28, 2013 | 16.11 | 16.18 | 16.05 | 16.11 | 38,018 | -0.01(-0.09%) |
Feb 27, 2013 | 16.07 | 16.22 | 16.07 | 16.13 | 34,044 | +0.05(+0.30%) |
Feb 26, 2013 | 16.03 | 16.10 | 15.96 | 16.08 | 51,441 | -0.28(-1.71%) |
Feb 22, 2013 | 16.26 | 16.38 | 16.19 | 16.36 | 35,752 | +0.18(+1.13%) |
Feb 21, 2013 | 16.33 | 16.45 | 16.16 | 16.18 | 22,837 | -0.14(-0.85%) |
Feb 20, 2013 | 16.30 | 16.46 | 16.30 | 16.31 | 44,966 | -0.01(-0.04%) |
Feb 19, 2013 | 16.23 | 16.51 | 16.21 | 16.32 | 41,499 | +0.11(+0.68%) |
Feb 15, 2013 | 16.16 | 16.21 | 16.00 | 16.21 | 46,218 | +0.13(+0.82%) |
Feb 14, 2013 | 16.06 | 16.10 | 16.05 | 16.08 | 24,489 | +0.03(+0.17%) |
Feb 13, 2013 | 16.04 | 16.20 | 15.96 | 16.05 | 22,221 | -0.01(-0.04%) |
Feb 12, 2013 | 15.82 | 16.10 | 15.64 | 16.06 | 41,009 | +0.23(+1.44%) |
Feb 11, 2013 | 15.82 | 15.87 | 15.57 | 15.83 | 33,824 | +0.03(+0.18%) |
Feb 08, 2013 | 15.89 | 15.91 | 15.75 | 15.80 | 17,596 | -0.10(-0.61%) |
Feb 07, 2013 | 15.97 | 15.97 | 15.82 | 15.90 | 29,949 | -0.12(-0.73%) |
Feb 06, 2013 | 15.92 | 16.09 | 15.92 | 16.02 | 13,752 | +0.10(+0.65%) |
Feb 04, 2013 | 16.11 | 16.12 | 15.89 | 15.91 | 19,296 | -0.30(-1.83%) |
Feb 01, 2013 | 15.90 | 16.23 | 15.84 | 16.21 | 25,235 | +0.38(+2.40%) |
Jan 31, 2013 | 15.71 | 16.00 | 15.71 | 15.83 | 48,892 | +0.09(+0.57%) |
Jan 30, 2013 | 15.87 | 15.92 | 15.65 | 15.74 | 29,632 | -0.12(-0.74%) |
Jan 29, 2013 | 15.70 | 15.89 | 15.57 | 15.86 | 31,636 | +0.19(+1.19%) |
Jan 28, 2013 | 15.61 | 15.69 | 15.55 | 15.67 | 37,882 | +0.09(+0.58%) |
Jan 25, 2013 | 15.64 | 15.64 | 15.48 | 15.58 | 347,231 | +0.02(+0.13%) |
Jan 24, 2013 | 15.56 | 15.64 | 15.51 | 15.56 | 44,934 | +0.01(+0.04%) |
Jan 23, 2013 | 15.63 | 15.65 | 15.55 | 15.55 | 14,261 | -0.04(-0.27%) |
Jan 22, 2013 | 15.55 | 15.64 | 15.46 | 15.60 | 56,088 | +0.05(+0.31%) |
Jan 18, 2013 | 15.69 | 15.71 | 15.55 | 15.55 | 20,157 | -0.17(-1.06%) |
Jan 17, 2013 | 15.71 | 15.75 | 15.62 | 15.71 | 8,528 | +0.17(+1.07%) |
Jan 16, 2013 | 15.62 | 15.62 | 15.55 | 15.55 | 31,873 | -0.08(-0.49%) |
Jan 15, 2013 | 15.62 | 15.70 | 15.55 | 15.62 | 37,736 | -0.02(-0.13%) |
Jan 14, 2013 | 15.69 | 15.69 | 15.62 | 15.64 | 18,956 | -0.16(-1.01%) |
Jan 11, 2013 | 15.78 | 15.89 | 15.62 | 15.80 | 56,465 | +0.06(+0.35%) |
Jan 10, 2013 | 15.88 | 15.88 | 15.73 | 15.75 | 9,431 | -0.04(-0.26%) |
Jan 09, 2013 | 15.79 | 15.87 | 15.75 | 15.79 | 24,509 | -0.02(-0.13%) |
Jan 08, 2013 | 15.96 | 15.96 | 15.76 | 15.81 | 12,733 | -0.12(-0.74%) |
Jan 07, 2013 | 15.97 | 16.09 | 15.84 | 15.93 | 14,031 | -0.16(-0.99%) |
Jan 04, 2013 | 16.24 | 16.24 | 16.05 | 16.09 | 11,037 | -0.06(-0.39%) |
Jan 03, 2013 | 16.25 | 16.25 | 16.11 | 16.15 | 14,720 | -0.03(-0.21%) |