Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.23 | 14.85 | 14.16 | 14.61 | 340,604 | +0.42(+2.96%) |
Mar 27, 2013 | 13.99 | 14.26 | 13.99 | 14.19 | 211,715 | +0.09(+0.64%) |
Mar 26, 2013 | 13.96 | 14.16 | 13.90 | 14.10 | 382,799 | +0.21(+1.51%) |
Mar 25, 2013 | 14.02 | 14.13 | 13.77 | 13.89 | 106,070 | -0.11(-0.79%) |
Mar 22, 2013 | 13.99 | 14.07 | 13.76 | 14.00 | 296,833 | +0.00(+0.00%) |
Mar 21, 2013 | 13.90 | 14.03 | 13.75 | 14.00 | 481,237 | +0.00(+0.00%) |
Mar 20, 2013 | 14.05 | 14.22 | 13.88 | 14.00 | 337,150 | +0.03(+0.21%) |
Mar 19, 2013 | 14.20 | 14.31 | 13.92 | 13.97 | 451,887 | -0.21(-1.48%) |
Mar 18, 2013 | 13.66 | 14.21 | 13.43 | 14.18 | 554,341 | +0.36(+2.60%) |
Mar 15, 2013 | 14.56 | 14.60 | 13.68 | 13.82 | 2,919,034 | -0.90(-6.11%) |
Mar 14, 2013 | 14.96 | 15.20 | 14.68 | 14.72 | 323,892 | -0.27(-1.80%) |
Mar 13, 2013 | 15.77 | 15.77 | 14.85 | 14.99 | 294,546 | -0.86(-5.43%) |
Mar 12, 2013 | 16.49 | 16.52 | 15.79 | 15.85 | 138,628 | -0.65(-3.94%) |
Mar 11, 2013 | 16.85 | 16.93 | 16.45 | 16.50 | 92,950 | -0.38(-2.25%) |
Mar 08, 2013 | 17.05 | 17.19 | 16.85 | 16.88 | 98,214 | +0.07(+0.42%) |
Mar 07, 2013 | 16.27 | 16.98 | 16.21 | 16.81 | 244,878 | +0.62(+3.83%) |
Mar 06, 2013 | 16.26 | 16.31 | 15.80 | 16.19 | 128,839 | +0.01(+0.06%) |
Mar 05, 2013 | 16.28 | 16.28 | 16.05 | 16.18 | 84,274 | -0.02(-0.12%) |
Mar 04, 2013 | 16.43 | 16.49 | 16.04 | 16.20 | 95,005 | -0.25(-1.52%) |
Mar 01, 2013 | 16.27 | 16.52 | 16.11 | 16.45 | 75,680 | +0.04(+0.24%) |
Feb 28, 2013 | 16.38 | 16.49 | 16.29 | 16.41 | 110,968 | -0.20(-1.20%) |
Feb 27, 2013 | 16.10 | 16.76 | 16.07 | 16.61 | 112,775 | +0.54(+3.36%) |
Feb 26, 2013 | 16.02 | 16.28 | 15.82 | 16.07 | 205,871 | +0.01(+0.06%) |
Feb 22, 2013 | 16.09 | 16.09 | 15.93 | 16.06 | 23,745 | +0.04(+0.25%) |
Feb 21, 2013 | 16.12 | 16.12 | 15.52 | 16.02 | 143,730 | -0.11(-0.68%) |
Feb 20, 2013 | 16.43 | 16.43 | 16.08 | 16.13 | 144,841 | -0.32(-1.95%) |
Feb 19, 2013 | 16.41 | 16.50 | 16.23 | 16.45 | 111,765 | +0.01(+0.06%) |
Feb 15, 2013 | 16.19 | 16.55 | 16.12 | 16.44 | 81,825 | +0.32(+1.99%) |
Feb 14, 2013 | 15.90 | 16.18 | 15.90 | 16.12 | 50,724 | +0.11(+0.69%) |
Feb 13, 2013 | 15.93 | 16.04 | 15.75 | 16.01 | 53,701 | +0.05(+0.31%) |
Feb 12, 2013 | 16.00 | 16.00 | 15.50 | 15.96 | 110,155 | -0.04(-0.25%) |
Feb 11, 2013 | 15.90 | 16.00 | 15.73 | 16.00 | 51,089 | +0.09(+0.57%) |
Feb 08, 2013 | 15.84 | 15.98 | 15.76 | 15.91 | 53,960 | -0.01(-0.06%) |
Feb 07, 2013 | 15.94 | 16.10 | 15.55 | 15.92 | 109,537 | -0.05(-0.31%) |
Feb 06, 2013 | 15.75 | 16.00 | 15.54 | 15.97 | 263,032 | +1.44(+9.91%) |
Feb 04, 2013 | 14.49 | 15.24 | 14.37 | 14.53 | 534,183 | +0.10(+0.69%) |
Feb 01, 2013 | 14.79 | 15.09 | 14.33 | 14.43 | 409,496 | -0.21(-1.43%) |
Jan 31, 2013 | 13.51 | 14.76 | 13.51 | 14.64 | 698,533 | +1.37(+10.32%) |
Jan 30, 2013 | 13.45 | 13.57 | 13.17 | 13.27 | 61,272 | -0.19(-1.41%) |
Jan 29, 2013 | 14.12 | 14.13 | 13.43 | 13.46 | 143,721 | -0.79(-5.54%) |
Jan 28, 2013 | 14.09 | 14.50 | 14.08 | 14.25 | 167,100 | +0.18(+1.28%) |
Jan 25, 2013 | 14.04 | 14.10 | 13.91 | 14.07 | 83,443 | +0.16(+1.15%) |
Jan 24, 2013 | 13.60 | 13.97 | 13.59 | 13.91 | 89,913 | +0.32(+2.35%) |
Jan 23, 2013 | 13.57 | 13.62 | 13.45 | 13.59 | 97,502 | -0.02(-0.15%) |
Jan 22, 2013 | 13.63 | 13.63 | 13.47 | 13.61 | 159,611 | -0.01(-0.07%) |
Jan 18, 2013 | 13.94 | 14.14 | 13.49 | 13.62 | 268,319 | +0.28(+2.10%) |
Jan 17, 2013 | 13.11 | 13.45 | 13.11 | 13.34 | 95,172 | +0.26(+1.99%) |
Jan 16, 2013 | 12.98 | 13.14 | 12.98 | 13.08 | 135,420 | +0.04(+0.31%) |
Jan 15, 2013 | 12.95 | 13.09 | 12.95 | 13.04 | 100,518 | +0.01(+0.08%) |
Jan 14, 2013 | 12.91 | 13.12 | 12.68 | 13.03 | 93,194 | +0.05(+0.39%) |
Jan 11, 2013 | 13.02 | 13.09 | 12.94 | 12.98 | 74,951 | -0.02(-0.15%) |
Jan 10, 2013 | 13.09 | 13.11 | 12.93 | 13.00 | 222,440 | -0.03(-0.23%) |
Jan 09, 2013 | 13.08 | 13.14 | 12.92 | 13.03 | 159,657 | +0.04(+0.31%) |
Jan 08, 2013 | 13.15 | 13.47 | 12.92 | 12.99 | 46,648 | -0.20(-1.52%) |
Jan 07, 2013 | 13.37 | 13.50 | 13.14 | 13.19 | 34,483 | -0.34(-2.51%) |
Jan 04, 2013 | 13.74 | 13.83 | 13.46 | 13.53 | 50,451 | -0.11(-0.81%) |
Jan 03, 2013 | 13.60 | 13.78 | 13.46 | 13.64 | 64,630 | +0.10(+0.74%) |