Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.44 | 16.80 | 16.40 | 16.79 | 3,809,685 | +0.34(+2.05%) |
Mar 27, 2013 | 16.34 | 16.46 | 16.29 | 16.45 | 1,627,171 | -0.01(-0.05%) |
Mar 26, 2013 | 16.36 | 16.47 | 16.34 | 16.46 | 1,376,154 | +0.13(+0.81%) |
Mar 25, 2013 | 16.53 | 16.53 | 16.29 | 16.33 | 2,026,746 | -0.14(-0.85%) |
Mar 22, 2013 | 16.09 | 16.47 | 16.02 | 16.47 | 1,973,823 | +0.11(+0.65%) |
Mar 21, 2013 | 16.26 | 16.49 | 16.05 | 16.36 | 2,626,763 | -0.09(-0.56%) |
Mar 20, 2013 | 16.40 | 16.50 | 16.33 | 16.45 | 2,147,588 | +0.18(+1.12%) |
Mar 19, 2013 | 16.37 | 16.41 | 16.16 | 16.27 | 2,998,390 | -0.03(-0.17%) |
Mar 18, 2013 | 16.14 | 16.33 | 16.12 | 16.30 | 2,482,918 | +0.02(+0.11%) |
Mar 15, 2013 | 16.40 | 16.42 | 16.21 | 16.28 | 3,292,359 | -0.19(-1.17%) |
Mar 14, 2013 | 16.46 | 16.59 | 16.42 | 16.47 | 2,575,437 | +0.08(+0.48%) |
Mar 13, 2013 | 16.35 | 16.46 | 16.34 | 16.39 | 1,819,208 | +0.05(+0.33%) |
Mar 12, 2013 | 16.42 | 16.45 | 16.24 | 16.34 | 2,279,133 | -0.11(-0.64%) |
Mar 11, 2013 | 16.45 | 16.50 | 16.38 | 16.45 | 2,559,374 | -0.00(-0.01%) |
Mar 08, 2013 | 16.36 | 16.48 | 16.29 | 16.45 | 2,363,811 | +0.16(+0.99%) |
Mar 07, 2013 | 16.35 | 16.37 | 16.24 | 16.28 | 2,908,778 | -0.06(-0.37%) |
Mar 06, 2013 | 16.37 | 16.43 | 16.27 | 16.35 | 2,119,052 | +0.05(+0.29%) |
Mar 05, 2013 | 16.22 | 16.37 | 16.18 | 16.30 | 3,158,173 | +0.14(+0.85%) |
Mar 04, 2013 | 16.04 | 16.19 | 15.98 | 16.16 | 3,045,027 | +0.06(+0.36%) |
Mar 01, 2013 | 15.85 | 16.11 | 15.76 | 16.10 | 2,952,082 | +0.19(+1.20%) |
Feb 28, 2013 | 15.94 | 16.00 | 15.82 | 15.91 | 2,723,154 | +0.04(+0.25%) |
Feb 27, 2013 | 15.69 | 15.97 | 15.65 | 15.87 | 2,605,533 | +0.13(+0.84%) |
Feb 26, 2013 | 15.62 | 15.79 | 15.57 | 15.74 | 2,737,307 | +0.21(+1.33%) |
Feb 25, 2013 | 15.98 | 16.00 | 15.53 | 15.53 | 2,515,215 | -0.37(-2.30%) |
Feb 22, 2013 | 15.66 | 15.90 | 15.63 | 15.90 | 2,805,189 | +0.34(+2.19%) |
Feb 21, 2013 | 15.54 | 15.67 | 15.46 | 15.56 | 3,560,638 | -0.05(-0.30%) |
Feb 20, 2013 | 15.93 | 16.01 | 15.60 | 15.60 | 2,850,693 | -0.31(-1.97%) |
Feb 19, 2013 | 15.84 | 15.93 | 15.80 | 15.92 | 3,058,494 | +0.11(+0.67%) |
Feb 15, 2013 | 15.79 | 15.87 | 15.71 | 15.81 | 5,617,089 | +0.07(+0.46%) |
Feb 14, 2013 | 15.69 | 15.84 | 15.66 | 15.74 | 4,022,688 | -0.00(-0.01%) |
Feb 13, 2013 | 15.86 | 15.92 | 15.68 | 15.74 | 2,617,187 | -0.07(-0.41%) |
Feb 12, 2013 | 15.83 | 15.94 | 15.76 | 15.81 | 5,242,391 | -0.00(-0.01%) |
Feb 11, 2013 | 15.82 | 15.93 | 15.75 | 15.81 | 2,231,013 | -0.01(-0.04%) |
Feb 08, 2013 | 15.61 | 15.91 | 15.61 | 15.82 | 3,334,765 | +0.21(+1.37%) |
Feb 07, 2013 | 15.60 | 15.64 | 15.40 | 15.60 | 3,087,663 | -0.01(-0.09%) |
Feb 06, 2013 | 15.38 | 15.64 | 15.33 | 15.62 | 2,554,827 | +0.46(+3.04%) |
Feb 04, 2013 | 15.28 | 15.33 | 15.12 | 15.16 | 4,093,304 | -0.22(-1.42%) |
Feb 01, 2013 | 15.30 | 15.43 | 15.22 | 15.38 | 2,940,468 | +0.20(+1.33%) |
Jan 31, 2013 | 15.24 | 15.29 | 15.10 | 15.17 | 2,675,486 | -0.05(-0.32%) |
Jan 30, 2013 | 15.22 | 15.25 | 15.20 | 15.22 | 2,709,429 | +0.00(+0.01%) |
Jan 29, 2013 | 15.11 | 15.24 | 15.07 | 15.22 | 3,810,509 | +0.10(+0.68%) |
Jan 28, 2013 | 15.20 | 15.20 | 15.07 | 15.12 | 2,217,150 | -0.09(-0.56%) |
Jan 25, 2013 | 15.23 | 15.27 | 15.14 | 15.20 | 2,389,952 | -0.01(-0.07%) |
Jan 24, 2013 | 15.24 | 15.39 | 15.15 | 15.21 | 2,693,442 | +0.02(+0.13%) |
Jan 23, 2013 | 15.22 | 15.23 | 15.11 | 15.19 | 3,754,179 | -0.03(-0.22%) |
Jan 22, 2013 | 15.16 | 15.23 | 15.10 | 15.23 | 6,725,691 | +0.05(+0.36%) |
Jan 18, 2013 | 15.30 | 15.37 | 15.10 | 15.17 | 4,255,940 | -0.06(-0.38%) |
Jan 17, 2013 | 15.28 | 15.48 | 15.02 | 15.23 | 4,801,120 | -0.10(-0.63%) |
Jan 16, 2013 | 15.35 | 15.41 | 15.26 | 15.33 | 5,110,595 | -0.02(-0.13%) |
Jan 15, 2013 | 15.20 | 15.35 | 15.15 | 15.35 | 3,524,543 | +0.04(+0.25%) |
Jan 14, 2013 | 15.37 | 15.55 | 15.23 | 15.31 | 2,101,154 | -0.04(-0.28%) |
Jan 11, 2013 | 15.26 | 15.38 | 15.17 | 15.35 | 2,794,675 | +0.12(+0.77%) |
Jan 10, 2013 | 15.24 | 15.27 | 15.10 | 15.24 | 2,003,956 | +0.08(+0.50%) |
Jan 09, 2013 | 15.01 | 15.18 | 15.00 | 15.16 | 2,298,138 | +0.18(+1.23%) |
Jan 08, 2013 | 15.02 | 15.07 | 14.89 | 14.98 | 1,929,095 | -0.08(-0.51%) |
Jan 07, 2013 | 15.02 | 15.07 | 14.85 | 15.05 | 2,713,491 | +0.02(+0.13%) |
Jan 04, 2013 | 15.09 | 15.13 | 15.00 | 15.03 | 2,403,178 | -0.06(-0.40%) |
Jan 03, 2013 | 15.16 | 15.24 | 15.03 | 15.09 | 4,204,335 | -0.20(-1.28%) |