Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.18 | 15.26 | 14.88 | 15.23 | 476,943 | +0.16(+1.07%) |
Mar 27, 2013 | 15.11 | 15.15 | 15.00 | 15.07 | 150,398 | -0.05(-0.31%) |
Mar 26, 2013 | 14.95 | 15.17 | 14.64 | 15.11 | 496,679 | +0.26(+1.74%) |
Mar 25, 2013 | 14.90 | 14.96 | 14.65 | 14.86 | 392,816 | +0.09(+0.63%) |
Mar 22, 2013 | 14.84 | 14.87 | 14.60 | 14.76 | 281,951 | -0.10(-0.65%) |
Mar 21, 2013 | 14.62 | 14.87 | 14.54 | 14.86 | 299,026 | +0.18(+1.19%) |
Mar 20, 2013 | 14.68 | 14.69 | 14.51 | 14.68 | 160,307 | +0.09(+0.60%) |
Mar 19, 2013 | 14.85 | 14.89 | 14.36 | 14.60 | 249,267 | -0.14(-0.94%) |
Mar 18, 2013 | 14.70 | 14.85 | 14.35 | 14.74 | 704,469 | -0.03(-0.22%) |
Mar 15, 2013 | 14.36 | 14.84 | 14.34 | 14.77 | 468,682 | +0.35(+2.40%) |
Mar 14, 2013 | 14.46 | 14.49 | 14.34 | 14.42 | 276,720 | -0.06(-0.45%) |
Mar 13, 2013 | 14.13 | 14.55 | 14.06 | 14.49 | 451,921 | +0.30(+2.15%) |
Mar 12, 2013 | 14.10 | 14.38 | 13.95 | 14.18 | 315,144 | -0.00(-0.03%) |
Mar 11, 2013 | 13.99 | 14.28 | 13.92 | 14.19 | 559,947 | +0.19(+1.35%) |
Mar 08, 2013 | 14.08 | 14.08 | 13.90 | 14.00 | 530,854 | -0.08(-0.56%) |
Mar 07, 2013 | 13.76 | 14.13 | 13.71 | 14.08 | 436,891 | +0.32(+2.35%) |
Mar 06, 2013 | 13.75 | 13.87 | 13.61 | 13.75 | 435,537 | -0.04(-0.27%) |
Mar 05, 2013 | 13.84 | 13.88 | 13.61 | 13.79 | 299,754 | +0.03(+0.20%) |
Mar 04, 2013 | 13.55 | 13.82 | 13.43 | 13.76 | 279,894 | +0.06(+0.44%) |
Mar 01, 2013 | 13.52 | 13.76 | 13.34 | 13.70 | 203,813 | -0.03(-0.20%) |
Feb 28, 2013 | 13.65 | 13.86 | 13.64 | 13.73 | 326,444 | +0.01(+0.10%) |
Feb 27, 2013 | 13.73 | 13.73 | 13.68 | 13.72 | 331,084 | +0.02(+0.14%) |
Feb 26, 2013 | 13.73 | 13.73 | 13.62 | 13.70 | 189,119 | -0.24(-1.69%) |
Feb 22, 2013 | 13.82 | 13.96 | 13.81 | 13.93 | 250,682 | +0.11(+0.77%) |
Feb 21, 2013 | 13.91 | 13.98 | 13.76 | 13.83 | 611,067 | -0.32(-2.28%) |
Feb 20, 2013 | 13.91 | 14.30 | 13.87 | 14.15 | 781,781 | -0.17(-1.19%) |
Feb 19, 2013 | 13.93 | 14.42 | 13.85 | 14.32 | 585,610 | +0.47(+3.40%) |
Feb 15, 2013 | 13.84 | 13.93 | 13.76 | 13.85 | 308,487 | +0.06(+0.40%) |
Feb 14, 2013 | 13.86 | 13.86 | 13.76 | 13.79 | 326,072 | -0.02(-0.13%) |
Feb 13, 2013 | 13.71 | 13.86 | 13.71 | 13.81 | 414,604 | +0.02(+0.17%) |
Feb 12, 2013 | 13.81 | 13.84 | 13.71 | 13.79 | 434,503 | +0.05(+0.34%) |
Feb 11, 2013 | 13.86 | 13.86 | 13.71 | 13.74 | 326,371 | -0.09(-0.63%) |
Feb 08, 2013 | 13.75 | 13.86 | 13.63 | 13.83 | 378,000 | +0.14(+1.01%) |
Feb 07, 2013 | 13.73 | 13.82 | 13.50 | 13.69 | 276,761 | -0.04(-0.27%) |
Feb 06, 2013 | 13.84 | 13.84 | 13.68 | 13.73 | 356,641 | +0.01(+0.07%) |
Feb 04, 2013 | 13.69 | 13.75 | 13.64 | 13.72 | 486,098 | +0.02(+0.13%) |
Feb 01, 2013 | 13.61 | 13.79 | 13.61 | 13.70 | 921,009 | +0.09(+0.64%) |
Jan 31, 2013 | 13.63 | 13.71 | 13.58 | 13.61 | 4,520,328 | -0.72(-5.02%) |
Jan 30, 2013 | 14.28 | 14.66 | 13.92 | 14.33 | 397,282 | -0.09(-0.61%) |
Jan 29, 2013 | 14.70 | 14.72 | 14.39 | 14.42 | 270,813 | -0.24(-1.64%) |
Jan 28, 2013 | 14.71 | 14.77 | 14.50 | 14.66 | 385,630 | -0.12(-0.81%) |
Jan 25, 2013 | 14.68 | 14.86 | 14.62 | 14.78 | 224,926 | +0.15(+1.04%) |
Jan 24, 2013 | 14.82 | 14.88 | 14.60 | 14.63 | 524,316 | -0.08(-0.53%) |
Jan 23, 2013 | 14.82 | 14.95 | 14.58 | 14.71 | 539,357 | -0.06(-0.41%) |
Jan 22, 2013 | 14.66 | 14.94 | 14.59 | 14.77 | 395,639 | +0.15(+1.01%) |
Jan 18, 2013 | 14.65 | 15.00 | 14.55 | 14.62 | 308,825 | +0.03(+0.22%) |
Jan 17, 2013 | 14.48 | 14.77 | 14.48 | 14.59 | 246,688 | +0.06(+0.41%) |
Jan 16, 2013 | 14.51 | 14.65 | 14.31 | 14.53 | 312,637 | -0.06(-0.41%) |
Jan 15, 2013 | 14.68 | 14.68 | 14.49 | 14.59 | 248,523 | -0.07(-0.50%) |
Jan 14, 2013 | 14.61 | 14.76 | 14.49 | 14.66 | 338,724 | +0.09(+0.60%) |
Jan 11, 2013 | 14.30 | 14.64 | 14.19 | 14.57 | 261,280 | +0.31(+2.20%) |
Jan 10, 2013 | 14.31 | 14.35 | 14.08 | 14.26 | 213,653 | +0.03(+0.19%) |
Jan 09, 2013 | 14.20 | 14.28 | 14.00 | 14.23 | 285,229 | +0.11(+0.78%) |
Jan 08, 2013 | 14.23 | 14.40 | 13.39 | 14.12 | 563,583 | -0.17(-1.20%) |
Jan 07, 2013 | 14.12 | 14.47 | 13.87 | 14.29 | 293,951 | +0.18(+1.31%) |
Jan 04, 2013 | 14.12 | 14.31 | 13.85 | 14.11 | 288,590 | +0.08(+0.54%) |
Jan 03, 2013 | 13.95 | 14.24 | 13.89 | 14.03 | 238,178 | +0.01(+0.06%) |