Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.83 | 15.23 | 14.75 | 15.23 | 244,619 | +0.47(+3.18%) |
Mar 27, 2013 | 15.02 | 15.02 | 14.74 | 14.76 | 268,937 | -0.10(-0.67%) |
Mar 26, 2013 | 14.79 | 14.98 | 14.77 | 14.86 | 271,521 | +0.11(+0.76%) |
Mar 25, 2013 | 14.93 | 14.93 | 14.64 | 14.75 | 446,122 | -0.20(-1.33%) |
Mar 22, 2013 | 14.97 | 15.02 | 14.84 | 14.95 | 227,383 | +0.01(+0.09%) |
Mar 21, 2013 | 15.02 | 15.19 | 14.87 | 14.93 | 286,991 | -0.13(-0.83%) |
Mar 20, 2013 | 14.98 | 15.15 | 14.89 | 15.06 | 218,295 | +0.17(+1.11%) |
Mar 19, 2013 | 15.06 | 15.14 | 14.81 | 14.89 | 348,825 | -0.21(-1.40%) |
Mar 18, 2013 | 14.78 | 15.15 | 14.78 | 15.10 | 241,765 | +0.22(+1.47%) |
Mar 15, 2013 | 14.81 | 14.99 | 14.53 | 14.89 | 625,738 | -0.04(-0.27%) |
Mar 14, 2013 | 15.34 | 15.49 | 14.67 | 14.93 | 579,593 | -0.43(-2.80%) |
Mar 13, 2013 | 15.55 | 15.55 | 15.24 | 15.36 | 276,383 | -0.19(-1.19%) |
Mar 12, 2013 | 15.41 | 15.82 | 15.41 | 15.54 | 156,583 | +0.07(+0.43%) |
Mar 11, 2013 | 15.67 | 15.67 | 15.46 | 15.47 | 190,983 | -0.19(-1.22%) |
Mar 08, 2013 | 15.71 | 15.79 | 15.64 | 15.67 | 177,849 | -0.03(-0.21%) |
Mar 07, 2013 | 15.74 | 15.86 | 15.69 | 15.70 | 172,590 | -0.05(-0.34%) |
Mar 06, 2013 | 15.83 | 15.88 | 15.74 | 15.75 | 163,772 | +0.01(+0.04%) |
Mar 05, 2013 | 15.77 | 15.88 | 15.74 | 15.75 | 129,534 | +0.00(+0.00%) |
Mar 04, 2013 | 15.86 | 15.86 | 15.73 | 15.75 | 137,718 | -0.05(-0.33%) |
Mar 01, 2013 | 15.68 | 15.86 | 15.54 | 15.80 | 188,457 | +0.22(+1.40%) |
Feb 28, 2013 | 15.50 | 15.70 | 15.47 | 15.58 | 140,598 | +0.05(+0.30%) |
Feb 27, 2013 | 15.45 | 15.61 | 15.38 | 15.53 | 210,241 | +0.09(+0.60%) |
Feb 26, 2013 | 15.57 | 15.62 | 15.33 | 15.44 | 343,067 | -0.11(-0.68%) |
Feb 22, 2013 | 15.57 | 15.63 | 15.49 | 15.55 | 273,147 | -0.02(-0.13%) |
Feb 21, 2013 | 15.61 | 15.73 | 15.53 | 15.57 | 302,932 | -0.07(-0.42%) |
Feb 20, 2013 | 15.71 | 15.74 | 15.59 | 15.63 | 275,395 | -0.14(-0.92%) |
Feb 19, 2013 | 15.84 | 15.84 | 15.67 | 15.78 | 191,730 | +0.06(+0.37%) |
Feb 15, 2013 | 15.71 | 15.76 | 15.59 | 15.72 | 244,311 | -0.07(-0.42%) |
Feb 14, 2013 | 15.88 | 15.92 | 15.67 | 15.79 | 310,239 | -0.07(-0.46%) |
Feb 13, 2013 | 15.96 | 16.03 | 15.83 | 15.86 | 227,425 | -0.17(-1.03%) |
Feb 12, 2013 | 16.02 | 16.11 | 16.00 | 16.02 | 223,100 | -0.07(-0.41%) |
Feb 11, 2013 | 16.06 | 16.10 | 16.00 | 16.09 | 120,691 | +0.06(+0.37%) |
Feb 08, 2013 | 16.11 | 16.18 | 16.00 | 16.03 | 175,100 | -0.11(-0.66%) |
Feb 07, 2013 | 16.02 | 16.19 | 15.98 | 16.14 | 143,843 | +0.12(+0.74%) |
Feb 06, 2013 | 15.94 | 16.02 | 15.89 | 16.02 | 131,021 | +0.28(+1.81%) |
Feb 04, 2013 | 15.90 | 15.94 | 15.71 | 15.73 | 219,180 | -0.13(-0.83%) |
Feb 01, 2013 | 15.98 | 16.01 | 15.83 | 15.86 | 160,024 | +0.05(+0.29%) |
Jan 31, 2013 | 15.86 | 15.98 | 15.71 | 15.82 | 225,108 | +0.01(+0.08%) |
Jan 30, 2013 | 15.80 | 15.88 | 15.73 | 15.80 | 181,525 | +0.00(+0.00%) |
Jan 29, 2013 | 15.90 | 15.99 | 15.75 | 15.80 | 236,136 | -0.07(-0.44%) |
Jan 28, 2013 | 15.92 | 15.98 | 15.71 | 15.87 | 351,425 | -0.12(-0.72%) |
Jan 25, 2013 | 15.99 | 16.08 | 15.90 | 15.99 | 174,224 | -0.08(-0.49%) |
Jan 24, 2013 | 16.10 | 16.10 | 15.88 | 16.07 | 243,163 | +0.01(+0.08%) |
Jan 23, 2013 | 15.96 | 16.06 | 15.83 | 16.06 | 193,379 | +0.11(+0.66%) |
Jan 22, 2013 | 16.19 | 16.29 | 15.86 | 15.95 | 242,880 | -0.22(-1.39%) |
Jan 18, 2013 | 16.26 | 16.33 | 16.18 | 16.18 | 172,098 | -0.07(-0.41%) |
Jan 17, 2013 | 16.29 | 16.32 | 16.19 | 16.24 | 135,642 | +0.01(+0.04%) |
Jan 16, 2013 | 16.16 | 16.31 | 16.16 | 16.23 | 201,007 | +0.01(+0.08%) |
Jan 15, 2013 | 16.31 | 16.33 | 16.16 | 16.22 | 155,283 | -0.04(-0.24%) |
Jan 14, 2013 | 16.26 | 16.33 | 16.21 | 16.26 | 169,331 | -0.02(-0.12%) |
Jan 11, 2013 | 16.28 | 16.33 | 16.19 | 16.28 | 116,690 | -0.01(-0.08%) |
Jan 10, 2013 | 16.31 | 16.33 | 16.14 | 16.29 | 190,497 | +0.00(+0.00%) |
Jan 09, 2013 | 16.26 | 16.40 | 16.26 | 16.29 | 213,669 | +0.09(+0.53%) |
Jan 08, 2013 | 16.10 | 16.25 | 16.08 | 16.21 | 180,821 | +0.11(+0.66%) |
Jan 07, 2013 | 16.08 | 16.13 | 16.01 | 16.10 | 130,829 | -0.01(-0.05%) |
Jan 04, 2013 | 15.86 | 16.12 | 15.76 | 16.11 | 186,742 | +0.27(+1.72%) |
Jan 03, 2013 | 15.77 | 16.04 | 15.77 | 15.84 | 259,903 | +0.11(+0.71%) |
Jan 02, 2013 | 15.57 | 15.75 | 15.44 | 15.73 | 397,072 | +0.28(+1.84%) |
Dec 31, 2012 | 15.54 | 15.67 | 15.04 | 15.44 | 647,568 | +0.04(+0.24%) |
Dec 28, 2012 | 15.32 | 15.61 | 15.20 | 15.40 | 421,026 | +0.17(+1.10%) |
Dec 27, 2012 | 15.50 | 15.53 | 15.07 | 15.24 | 975,526 | -0.31(-2.00%) |
Dec 26, 2012 | 15.47 | 15.68 | 15.27 | 15.55 | 447,112 | +0.11(+0.73%) |
Dec 24, 2012 | 15.67 | 15.86 | 15.38 | 15.43 | 309,989 | -0.34(-2.16%) |
Dec 21, 2012 | 15.73 | 15.91 | 15.34 | 15.78 | 541,433 | -0.02(-0.14%) |
Dec 20, 2012 | 15.93 | 16.08 | 15.73 | 15.80 | 368,702 | -0.15(-0.91%) |
Dec 19, 2012 | 16.26 | 16.26 | 15.86 | 15.94 | 307,295 | +0.00(+0.00%) |
Dec 18, 2012 | 16.28 | 16.44 | 15.83 | 15.94 | 310,587 | -0.40(-2.43%) |
Dec 17, 2012 | 16.57 | 16.57 | 16.17 | 16.34 | 283,062 | -0.08(-0.48%) |
Dec 14, 2012 | 16.45 | 16.52 | 16.36 | 16.42 | 298,404 | -0.06(-0.36%) |
Dec 13, 2012 | 16.57 | 16.58 | 16.48 | 16.48 | 200,577 | -0.06(-0.36%) |
Dec 12, 2012 | 16.49 | 16.58 | 16.46 | 16.54 | 226,652 | -0.02(-0.12%) |
Dec 11, 2012 | 16.53 | 16.62 | 16.51 | 16.56 | 193,376 | -0.02(-0.12%) |
Dec 10, 2012 | 16.49 | 16.61 | 16.49 | 16.58 | 147,588 | +0.09(+0.56%) |
Dec 07, 2012 | 16.55 | 16.56 | 16.47 | 16.49 | 181,811 | -0.03(-0.20%) |
Dec 06, 2012 | 16.59 | 16.66 | 16.47 | 16.52 | 333,125 | -0.05(-0.32%) |
Dec 05, 2012 | 16.53 | 16.58 | 16.52 | 16.57 | 211,231 | +0.01(+0.04%) |
Dec 04, 2012 | 16.57 | 16.57 | 16.49 | 16.57 | 183,330 | -0.01(-0.08%) |
Nov 30, 2012 | 16.56 | 16.60 | 16.54 | 16.58 | 109,871 | +0.05(+0.32%) |
Nov 29, 2012 | 16.58 | 16.61 | 16.53 | 16.53 | 160,227 | -0.05(-0.31%) |
Nov 28, 2012 | 16.56 | 16.59 | 16.53 | 16.58 | 129,187 | +0.07(+0.44%) |
Nov 27, 2012 | 16.57 | 16.61 | 16.49 | 16.51 | 271,119 | -0.05(-0.32%) |
Nov 26, 2012 | 16.60 | 16.60 | 16.51 | 16.56 | 192,621 | +0.03(+0.18%) |
Nov 23, 2012 | 16.58 | 16.60 | 16.48 | 16.53 | 57,319 | +0.06(+0.38%) |
Nov 21, 2012 | 16.58 | 16.62 | 16.47 | 16.47 | 138,868 | -0.09(-0.52%) |
Nov 20, 2012 | 16.59 | 16.62 | 16.51 | 16.55 | 163,636 | +0.01(+0.04%) |
Nov 19, 2012 | 16.58 | 16.59 | 16.47 | 16.55 | 202,415 | +0.06(+0.39%) |
Nov 16, 2012 | 16.36 | 16.58 | 16.21 | 16.48 | 193,089 | +0.07(+0.45%) |
Nov 15, 2012 | 16.56 | 16.56 | 16.39 | 16.41 | 119,399 | -0.12(-0.72%) |
Nov 14, 2012 | 16.61 | 16.61 | 16.53 | 16.53 | 217,681 | -0.07(-0.44%) |
Nov 13, 2012 | 16.64 | 16.64 | 16.50 | 16.60 | 189,817 | -0.05(-0.28%) |
Nov 12, 2012 | 16.65 | 16.69 | 16.53 | 16.64 | 172,598 | -0.03(-0.16%) |
Nov 09, 2012 | 16.53 | 16.68 | 16.47 | 16.67 | 272,278 | +0.14(+0.84%) |
Nov 08, 2012 | 16.39 | 16.62 | 16.39 | 16.53 | 318,484 | -0.02(-0.12%) |
Nov 07, 2012 | 16.49 | 16.59 | 16.49 | 16.55 | 218,878 | +0.03(+0.16%) |
Nov 06, 2012 | 16.43 | 16.53 | 16.37 | 16.53 | 162,630 | +0.13(+0.77%) |
Nov 05, 2012 | 16.43 | 16.45 | 16.27 | 16.40 | 187,071 | +0.01(+0.04%) |
Nov 02, 2012 | 16.47 | 16.47 | 16.33 | 16.39 | 115,007 | -0.10(-0.60%) |
Nov 01, 2012 | 16.48 | 16.49 | 16.39 | 16.49 | 97,015 | +0.08(+0.48%) |
Oct 31, 2012 | 16.53 | 16.54 | 16.30 | 16.41 | 281,066 | -0.06(-0.36%) |
Oct 26, 2012 | 16.44 | 16.47 | 16.47 | 16.47 | 149,466 | +0.00(+0.00%) |
Oct 25, 2012 | 16.48 | 16.53 | 16.43 | 16.47 | 152,063 | -0.03(-0.16%) |
Oct 24, 2012 | 16.53 | 16.55 | 16.48 | 16.50 | 172,124 | -0.03(-0.16%) |
Oct 23, 2012 | 16.43 | 16.53 | 16.37 | 16.53 | 224,528 | +0.00(+0.00%) |
Oct 19, 2012 | 16.56 | 16.59 | 16.49 | 16.53 | 130,114 | -0.04(-0.24%) |
Oct 18, 2012 | 16.53 | 16.59 | 16.51 | 16.57 | 112,841 | -0.03(-0.16%) |
Oct 17, 2012 | 16.65 | 16.65 | 16.52 | 16.59 | 201,801 | -0.05(-0.28%) |
Oct 16, 2012 | 16.68 | 16.69 | 16.59 | 16.64 | 134,715 | -0.03(-0.20%) |
Oct 15, 2012 | 16.59 | 16.67 | 16.56 | 16.67 | 161,489 | +0.05(+0.28%) |
Oct 12, 2012 | 16.60 | 16.68 | 16.59 | 16.62 | 89,217 | +0.01(+0.04%) |
Oct 11, 2012 | 16.53 | 16.62 | 16.53 | 16.62 | 139,503 | +0.05(+0.28%) |
Oct 10, 2012 | 16.53 | 16.62 | 16.53 | 16.57 | 249,464 | -0.01(-0.08%) |
Oct 09, 2012 | 16.53 | 16.58 | 16.53 | 16.58 | 203,364 | +0.01(+0.04%) |
Oct 08, 2012 | 16.53 | 16.59 | 16.48 | 16.58 | 745,372 | -0.21(-1.26%) |
Oct 05, 2012 | 16.75 | 16.85 | 16.68 | 16.79 | 125,506 | +0.03(+0.20%) |
Oct 04, 2012 | 16.69 | 16.76 | 16.66 | 16.76 | 98,089 | +0.05(+0.28%) |
Oct 03, 2012 | 16.76 | 16.78 | 16.63 | 16.71 | 124,081 | -0.05(-0.28%) |
Oct 02, 2012 | 16.63 | 16.76 | 16.62 | 16.76 | 133,467 | +0.08(+0.48%) |
Oct 01, 2012 | 16.61 | 16.72 | 16.59 | 16.68 | 75,722 | +0.03(+0.20%) |
Sep 28, 2012 | 16.66 | 16.70 | 16.59 | 16.64 | 49,696 | +0.02(+0.12%) |
Sep 27, 2012 | 16.65 | 16.65 | 16.60 | 16.62 | 121,820 | -0.03(-0.20%) |
Sep 26, 2012 | 16.62 | 16.77 | 16.56 | 16.66 | 70,989 | +0.01(+0.04%) |
Sep 25, 2012 | 16.53 | 16.76 | 16.53 | 16.65 | 214,240 | +0.13(+0.76%) |
Sep 24, 2012 | 16.53 | 16.56 | 16.53 | 16.53 | 236,823 | +0.00(+0.00%) |
Sep 21, 2012 | 16.53 | 16.56 | 16.53 | 16.53 | 103,351 | -0.01(-0.04%) |
Sep 20, 2012 | 16.55 | 16.58 | 16.53 | 16.53 | 80,766 | -0.03(-0.16%) |
Sep 19, 2012 | 16.64 | 16.64 | 16.56 | 16.56 | 114,721 | +0.01(+0.08%) |
Sep 18, 2012 | 16.82 | 16.82 | 16.54 | 16.55 | 149,861 | -0.01(-0.08%) |
Sep 17, 2012 | 16.55 | 16.56 | 16.53 | 16.56 | 79,527 | +0.03(+0.20%) |
Sep 14, 2012 | 16.54 | 16.57 | 16.53 | 16.53 | 117,652 | -0.05(-0.28%) |
Sep 13, 2012 | 16.58 | 16.59 | 16.53 | 16.57 | 79,796 | +0.01(+0.08%) |
Sep 12, 2012 | 16.58 | 16.59 | 16.55 | 16.56 | 109,865 | -0.01(-0.04%) |
Sep 11, 2012 | 16.56 | 16.59 | 16.53 | 16.57 | 92,339 | +0.01(+0.08%) |
Sep 10, 2012 | 16.58 | 16.58 | 16.53 | 16.55 | 104,365 | -0.01(-0.08%) |
Sep 07, 2012 | 16.58 | 16.59 | 16.53 | 16.57 | 261,334 | +0.02(+0.12%) |
Sep 06, 2012 | 16.60 | 16.60 | 16.53 | 16.55 | 142,193 | -0.04(-0.24%) |
Sep 05, 2012 | 16.59 | 16.59 | 16.55 | 16.58 | 177,646 | -0.01(-0.08%) |
Sep 04, 2012 | 16.58 | 16.60 | 16.57 | 16.60 | 94,976 | +0.04(+0.24%) |
Aug 31, 2012 | 16.60 | 16.62 | 16.55 | 16.56 | 94,551 | -0.03(-0.20%) |
Aug 30, 2012 | 16.53 | 16.60 | 16.53 | 16.59 | 146,789 | +0.07(+0.40%) |