Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.96 | 15.16 | 14.87 | 15.07 | 411,542 | +0.19(+1.25%) |
Mar 27, 2013 | 15.11 | 15.15 | 14.78 | 14.89 | 372,649 | -0.30(-2.00%) |
Mar 26, 2013 | 15.19 | 15.27 | 15.00 | 15.19 | 240,297 | +0.00(+0.00%) |
Mar 25, 2013 | 15.37 | 15.40 | 15.13 | 15.19 | 421,613 | -0.15(-0.99%) |
Mar 22, 2013 | 14.97 | 15.34 | 14.93 | 15.34 | 777,469 | +0.37(+2.48%) |
Mar 21, 2013 | 15.00 | 15.11 | 14.81 | 14.97 | 926,215 | -0.06(-0.39%) |
Mar 20, 2013 | 14.83 | 15.14 | 14.77 | 15.03 | 591,911 | +0.25(+1.71%) |
Mar 19, 2013 | 14.80 | 14.93 | 14.58 | 14.78 | 874,112 | +0.03(+0.17%) |
Mar 18, 2013 | 14.76 | 14.89 | 14.57 | 14.75 | 295,488 | -0.11(-0.74%) |
Mar 15, 2013 | 15.13 | 15.15 | 14.78 | 14.86 | 862,555 | -0.20(-1.34%) |
Mar 14, 2013 | 14.77 | 15.10 | 14.73 | 15.06 | 694,498 | +0.19(+1.25%) |
Mar 13, 2013 | 14.78 | 14.90 | 14.67 | 14.88 | 624,141 | +0.08(+0.57%) |
Mar 12, 2013 | 14.79 | 14.92 | 14.67 | 14.79 | 532,539 | +0.02(+0.11%) |
Mar 11, 2013 | 14.75 | 14.85 | 14.64 | 14.78 | 606,958 | +0.01(+0.06%) |
Mar 08, 2013 | 14.69 | 14.84 | 14.57 | 14.77 | 669,208 | +0.11(+0.75%) |
Mar 07, 2013 | 14.57 | 14.77 | 14.54 | 14.66 | 665,707 | +0.12(+0.81%) |
Mar 06, 2013 | 14.60 | 14.67 | 14.49 | 14.54 | 741,548 | -0.07(-0.46%) |
Mar 05, 2013 | 14.44 | 14.73 | 14.31 | 14.61 | 738,133 | +0.24(+1.64%) |
Mar 04, 2013 | 14.24 | 14.40 | 14.13 | 14.37 | 401,354 | +0.07(+0.47%) |
Mar 01, 2013 | 14.46 | 14.52 | 14.19 | 14.30 | 398,434 | -0.22(-1.51%) |
Feb 28, 2013 | 14.62 | 14.92 | 14.46 | 14.52 | 612,843 | -0.39(-2.60%) |
Feb 27, 2013 | 14.60 | 15.05 | 14.46 | 14.91 | 877,401 | +0.23(+1.55%) |
Feb 26, 2013 | 14.84 | 14.88 | 14.46 | 14.68 | 1,129,305 | +0.21(+1.46%) |
Feb 22, 2013 | 15.27 | 15.27 | 14.05 | 14.47 | 1,495,136 | -0.76(-4.99%) |
Feb 21, 2013 | 15.39 | 15.82 | 15.19 | 15.23 | 915,926 | -0.14(-0.93%) |
Feb 20, 2013 | 15.65 | 15.81 | 15.33 | 15.38 | 616,011 | -0.33(-2.10%) |
Feb 19, 2013 | 15.38 | 15.72 | 15.11 | 15.70 | 681,922 | +0.44(+2.87%) |
Feb 15, 2013 | 15.60 | 15.65 | 15.17 | 15.27 | 981,142 | -0.21(-1.36%) |
Feb 14, 2013 | 15.56 | 15.76 | 15.48 | 15.48 | 338,742 | -0.16(-1.03%) |
Feb 13, 2013 | 15.75 | 15.76 | 15.48 | 15.64 | 128,389 | -0.08(-0.48%) |
Feb 12, 2013 | 15.46 | 15.71 | 15.44 | 15.71 | 181,004 | +0.11(+0.70%) |
Feb 11, 2013 | 15.40 | 15.70 | 15.27 | 15.60 | 191,828 | +0.20(+1.31%) |
Feb 08, 2013 | 15.51 | 15.80 | 15.19 | 15.40 | 268,927 | -0.07(-0.44%) |
Feb 07, 2013 | 15.56 | 15.59 | 15.28 | 15.47 | 400,683 | -0.13(-0.81%) |
Feb 06, 2013 | 15.65 | 15.80 | 15.39 | 15.59 | 645,568 | -0.10(-0.64%) |
Feb 04, 2013 | 15.76 | 15.85 | 15.47 | 15.70 | 776,271 | -0.11(-0.69%) |
Feb 01, 2013 | 15.79 | 16.02 | 15.58 | 15.81 | 404,747 | +0.13(+0.86%) |
Jan 31, 2013 | 15.64 | 15.77 | 15.46 | 15.67 | 613,136 | -0.02(-0.11%) |
Jan 30, 2013 | 15.63 | 16.02 | 15.61 | 15.69 | 614,833 | +0.09(+0.60%) |
Jan 29, 2013 | 15.61 | 15.72 | 15.44 | 15.59 | 643,174 | +0.03(+0.16%) |
Jan 28, 2013 | 15.40 | 15.61 | 15.12 | 15.57 | 631,488 | +0.14(+0.93%) |
Jan 25, 2013 | 15.54 | 15.61 | 15.02 | 15.43 | 1,329,103 | -0.10(-0.65%) |
Jan 24, 2013 | 15.52 | 15.74 | 15.42 | 15.53 | 309,092 | -0.02(-0.11%) |
Jan 23, 2013 | 15.81 | 15.89 | 15.21 | 15.54 | 579,302 | -0.17(-1.07%) |
Jan 22, 2013 | 15.59 | 15.78 | 15.11 | 15.71 | 673,805 | +0.10(+0.65%) |
Jan 18, 2013 | 14.89 | 15.81 | 14.89 | 15.61 | 632,768 | +0.79(+5.35%) |
Jan 17, 2013 | 14.40 | 14.87 | 14.35 | 14.82 | 745,044 | +0.47(+3.29%) |
Jan 16, 2013 | 14.35 | 14.54 | 13.89 | 14.35 | 476,830 | -0.11(-0.76%) |
Jan 15, 2013 | 14.32 | 14.46 | 14.10 | 14.46 | 339,101 | +0.11(+0.77%) |
Jan 14, 2013 | 14.82 | 14.84 | 14.01 | 14.35 | 605,493 | +0.00(+0.00%) |
Jan 11, 2013 | 14.56 | 14.63 | 14.16 | 14.35 | 454,504 | -0.17(-1.16%) |
Jan 10, 2013 | 13.84 | 14.96 | 13.70 | 14.51 | 1,442,536 | +0.61(+4.37%) |
Jan 09, 2013 | 13.95 | 14.01 | 13.75 | 13.91 | 606,301 | +0.14(+1.04%) |
Jan 08, 2013 | 13.75 | 13.97 | 13.65 | 13.76 | 390,296 | +0.05(+0.37%) |
Jan 07, 2013 | 13.67 | 13.87 | 13.51 | 13.71 | 587,974 | -0.05(-0.37%) |
Jan 04, 2013 | 13.80 | 13.96 | 13.60 | 13.76 | 196,280 | +0.08(+0.56%) |
Jan 03, 2013 | 13.87 | 13.90 | 13.49 | 13.69 | 377,251 | -0.14(-1.04%) |