Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.83 | 15.23 | 14.75 | 15.23 | 244,611 | +0.47(+3.18%) |
Mar 27, 2013 | 15.03 | 15.03 | 14.74 | 14.76 | 268,929 | -0.10(-0.67%) |
Mar 26, 2013 | 14.79 | 14.99 | 14.77 | 14.86 | 271,513 | +0.11(+0.76%) |
Mar 25, 2013 | 14.93 | 14.93 | 14.64 | 14.75 | 446,108 | -0.20(-1.33%) |
Mar 22, 2013 | 14.97 | 15.03 | 14.84 | 14.95 | 227,376 | +0.01(+0.09%) |
Mar 21, 2013 | 15.02 | 15.19 | 14.87 | 14.93 | 286,982 | -0.13(-0.83%) |
Mar 20, 2013 | 14.98 | 15.15 | 14.89 | 15.06 | 218,289 | +0.17(+1.11%) |
Mar 19, 2013 | 15.06 | 15.14 | 14.81 | 14.89 | 348,814 | -0.21(-1.40%) |
Mar 18, 2013 | 14.78 | 15.15 | 14.78 | 15.10 | 241,758 | +0.22(+1.47%) |
Mar 15, 2013 | 14.81 | 14.99 | 14.53 | 14.89 | 625,719 | -0.04(-0.27%) |
Mar 14, 2013 | 15.34 | 15.49 | 14.67 | 14.93 | 579,574 | -0.43(-2.80%) |
Mar 13, 2013 | 15.55 | 15.55 | 15.24 | 15.36 | 276,375 | -0.19(-1.19%) |
Mar 12, 2013 | 15.41 | 15.82 | 15.41 | 15.54 | 156,578 | +0.07(+0.43%) |
Mar 11, 2013 | 15.67 | 15.67 | 15.46 | 15.47 | 190,977 | -0.19(-1.22%) |
Mar 08, 2013 | 15.71 | 15.79 | 15.64 | 15.67 | 177,843 | -0.03(-0.21%) |
Mar 07, 2013 | 15.74 | 15.86 | 15.69 | 15.70 | 172,585 | -0.05(-0.34%) |
Mar 06, 2013 | 15.83 | 15.88 | 15.74 | 15.75 | 163,767 | +0.01(+0.04%) |
Mar 05, 2013 | 15.77 | 15.88 | 15.74 | 15.75 | 129,529 | +0.00(+0.00%) |
Mar 04, 2013 | 15.86 | 15.86 | 15.73 | 15.75 | 137,714 | -0.05(-0.33%) |
Mar 01, 2013 | 15.68 | 15.86 | 15.54 | 15.80 | 188,451 | +0.22(+1.40%) |
Feb 28, 2013 | 15.50 | 15.70 | 15.47 | 15.58 | 140,594 | +0.05(+0.30%) |
Feb 27, 2013 | 15.45 | 15.61 | 15.38 | 15.53 | 210,235 | +0.09(+0.60%) |
Feb 26, 2013 | 15.57 | 15.62 | 15.33 | 15.44 | 343,056 | -0.11(-0.68%) |
Feb 22, 2013 | 15.57 | 15.63 | 15.49 | 15.55 | 273,139 | -0.02(-0.13%) |
Feb 21, 2013 | 15.61 | 15.73 | 15.53 | 15.57 | 302,922 | -0.07(-0.42%) |
Feb 20, 2013 | 15.71 | 15.74 | 15.59 | 15.63 | 275,387 | -0.14(-0.92%) |
Feb 19, 2013 | 15.85 | 15.85 | 15.67 | 15.78 | 191,724 | +0.06(+0.37%) |
Feb 15, 2013 | 15.71 | 15.76 | 15.59 | 15.72 | 244,304 | -0.07(-0.42%) |
Feb 14, 2013 | 15.88 | 15.92 | 15.67 | 15.79 | 310,229 | -0.07(-0.46%) |
Feb 13, 2013 | 15.96 | 16.03 | 15.83 | 15.86 | 227,418 | -0.17(-1.03%) |
Feb 12, 2013 | 16.02 | 16.11 | 16.00 | 16.02 | 223,093 | -0.07(-0.41%) |
Feb 11, 2013 | 16.06 | 16.10 | 16.00 | 16.09 | 120,687 | +0.06(+0.37%) |
Feb 08, 2013 | 16.11 | 16.18 | 16.00 | 16.03 | 175,094 | -0.11(-0.66%) |
Feb 07, 2013 | 16.02 | 16.19 | 15.98 | 16.14 | 143,839 | +0.12(+0.74%) |
Feb 06, 2013 | 15.94 | 16.02 | 15.89 | 16.02 | 131,017 | +0.28(+1.81%) |
Feb 04, 2013 | 15.90 | 15.94 | 15.71 | 15.73 | 219,174 | -0.13(-0.83%) |
Feb 01, 2013 | 15.98 | 16.01 | 15.83 | 15.86 | 160,019 | +0.05(+0.29%) |
Jan 31, 2013 | 15.86 | 15.98 | 15.71 | 15.82 | 225,101 | +0.01(+0.08%) |
Jan 30, 2013 | 15.80 | 15.88 | 15.73 | 15.81 | 181,519 | +0.00(+0.00%) |
Jan 29, 2013 | 15.90 | 15.99 | 15.75 | 15.81 | 236,129 | -0.07(-0.44%) |
Jan 28, 2013 | 15.92 | 15.98 | 15.71 | 15.88 | 351,414 | -0.12(-0.72%) |
Jan 25, 2013 | 15.99 | 16.08 | 15.90 | 15.99 | 174,218 | -0.08(-0.49%) |
Jan 24, 2013 | 16.10 | 16.10 | 15.88 | 16.07 | 243,156 | +0.01(+0.08%) |
Jan 23, 2013 | 15.96 | 16.06 | 15.83 | 16.06 | 193,373 | +0.11(+0.66%) |
Jan 22, 2013 | 16.20 | 16.29 | 15.86 | 15.95 | 242,873 | -0.22(-1.39%) |
Jan 18, 2013 | 16.26 | 16.33 | 16.18 | 16.18 | 172,093 | -0.07(-0.41%) |
Jan 17, 2013 | 16.29 | 16.32 | 16.20 | 16.24 | 135,638 | +0.01(+0.04%) |
Jan 16, 2013 | 16.16 | 16.31 | 16.16 | 16.24 | 201,001 | +0.01(+0.08%) |
Jan 15, 2013 | 16.31 | 16.33 | 16.16 | 16.22 | 155,278 | -0.04(-0.24%) |
Jan 14, 2013 | 16.26 | 16.33 | 16.22 | 16.26 | 169,326 | -0.02(-0.12%) |
Jan 11, 2013 | 16.28 | 16.33 | 16.19 | 16.28 | 116,686 | -0.01(-0.08%) |
Jan 10, 2013 | 16.31 | 16.33 | 16.14 | 16.29 | 190,491 | +0.00(+0.00%) |
Jan 09, 2013 | 16.26 | 16.40 | 16.26 | 16.29 | 213,662 | +0.09(+0.53%) |
Jan 08, 2013 | 16.10 | 16.25 | 16.08 | 16.21 | 180,816 | +0.11(+0.66%) |
Jan 07, 2013 | 16.08 | 16.13 | 16.01 | 16.10 | 130,824 | -0.01(-0.05%) |
Jan 04, 2013 | 15.86 | 16.12 | 15.76 | 16.11 | 186,737 | +0.27(+1.72%) |
Jan 03, 2013 | 15.77 | 16.04 | 15.77 | 15.84 | 259,894 | +0.11(+0.71%) |