Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.12 | 16.26 | 15.89 | 16.03 | 409,536 | -0.29(-1.76%) |
Mar 27, 2013 | 15.86 | 16.32 | 15.86 | 16.31 | 538,748 | +0.27(+1.67%) |
Mar 26, 2013 | 16.38 | 16.38 | 15.88 | 16.05 | 627,699 | -0.35(-2.12%) |
Mar 25, 2013 | 16.48 | 16.65 | 16.12 | 16.39 | 834,475 | -0.13(-0.78%) |
Mar 22, 2013 | 16.55 | 16.70 | 16.41 | 16.52 | 551,478 | -0.18(-1.07%) |
Mar 21, 2013 | 16.56 | 16.78 | 16.41 | 16.70 | 733,162 | +0.32(+1.94%) |
Mar 20, 2013 | 16.39 | 16.63 | 16.22 | 16.38 | 458,915 | +0.01(+0.06%) |
Mar 19, 2013 | 16.48 | 16.63 | 16.21 | 16.37 | 987,562 | -0.14(-0.84%) |
Mar 18, 2013 | 16.30 | 16.56 | 16.18 | 16.51 | 885,084 | +0.34(+2.08%) |
Mar 15, 2013 | 16.19 | 16.38 | 15.92 | 16.18 | 2,005,052 | -0.01(-0.06%) |
Mar 14, 2013 | 16.06 | 16.36 | 15.95 | 16.19 | 756,379 | +0.04(+0.25%) |
Mar 13, 2013 | 16.84 | 16.87 | 16.05 | 16.15 | 928,420 | -0.59(-3.55%) |
Mar 12, 2013 | 16.58 | 17.06 | 16.46 | 16.74 | 1,129,088 | +0.51(+3.11%) |
Mar 11, 2013 | 16.36 | 16.56 | 16.20 | 16.24 | 869,952 | +0.05(+0.31%) |
Mar 08, 2013 | 15.96 | 16.67 | 15.75 | 16.19 | 1,181,844 | +0.14(+0.86%) |
Mar 07, 2013 | 16.22 | 16.54 | 15.99 | 16.05 | 948,984 | +0.00(+0.00%) |
Mar 06, 2013 | 15.02 | 16.05 | 14.78 | 16.05 | 1,300,905 | +0.99(+6.58%) |
Mar 05, 2013 | 15.15 | 15.53 | 14.96 | 15.06 | 1,027,264 | +0.06(+0.40%) |
Mar 04, 2013 | 15.70 | 15.73 | 14.93 | 15.00 | 1,004,555 | -0.67(-4.30%) |
Mar 01, 2013 | 16.00 | 16.18 | 15.57 | 15.67 | 856,373 | -0.33(-2.04%) |
Feb 28, 2013 | 16.17 | 16.45 | 15.90 | 16.00 | 833,399 | -0.34(-2.06%) |
Feb 27, 2013 | 16.67 | 16.68 | 16.26 | 16.33 | 819,919 | -0.53(-3.12%) |
Feb 26, 2013 | 17.29 | 17.29 | 16.40 | 16.86 | 1,221,273 | -0.13(-0.76%) |
Feb 22, 2013 | 17.33 | 17.39 | 16.87 | 16.99 | 452,092 | -0.23(-1.32%) |
Feb 21, 2013 | 16.98 | 17.52 | 16.93 | 17.22 | 1,224,044 | +0.29(+1.70%) |
Feb 20, 2013 | 17.19 | 17.63 | 16.85 | 16.93 | 2,284,673 | +0.08(+0.47%) |
Feb 19, 2013 | 16.91 | 17.03 | 16.50 | 16.85 | 943,853 | -0.21(-1.22%) |
Feb 15, 2013 | 17.39 | 17.42 | 16.67 | 17.06 | 975,782 | -0.55(-3.15%) |
Feb 14, 2013 | 18.04 | 18.34 | 17.41 | 17.61 | 1,011,765 | -0.35(-1.93%) |
Feb 13, 2013 | 18.11 | 18.97 | 17.89 | 17.96 | 1,712,993 | +0.21(+1.17%) |
Feb 12, 2013 | 18.02 | 18.09 | 17.67 | 17.75 | 539,755 | -0.33(-1.81%) |
Feb 11, 2013 | 18.38 | 18.38 | 17.84 | 18.08 | 654,916 | -0.51(-2.72%) |
Feb 08, 2013 | 18.40 | 18.89 | 18.36 | 18.58 | 922,962 | +0.17(+0.91%) |
Feb 07, 2013 | 18.33 | 18.57 | 18.19 | 18.42 | 538,036 | -0.05(-0.27%) |
Feb 06, 2013 | 18.31 | 18.68 | 18.29 | 18.47 | 774,349 | +0.26(+1.42%) |
Feb 04, 2013 | 18.04 | 18.54 | 17.95 | 18.21 | 495,943 | -0.02(-0.11%) |
Feb 01, 2013 | 18.34 | 18.63 | 18.04 | 18.23 | 695,481 | +0.15(+0.82%) |
Jan 31, 2013 | 18.13 | 18.45 | 17.80 | 18.08 | 575,633 | -0.12(-0.65%) |
Jan 30, 2013 | 18.40 | 18.62 | 18.13 | 18.20 | 1,155,931 | +0.05(+0.27%) |
Jan 29, 2013 | 17.27 | 18.19 | 17.24 | 18.15 | 1,140,602 | +1.16(+6.83%) |
Jan 28, 2013 | 17.11 | 17.25 | 16.74 | 16.99 | 1,207,268 | -0.27(-1.55%) |
Jan 25, 2013 | 17.84 | 17.99 | 17.14 | 17.26 | 1,370,659 | -0.74(-4.13%) |
Jan 24, 2013 | 18.49 | 18.63 | 17.96 | 18.00 | 983,238 | -0.68(-3.66%) |
Jan 23, 2013 | 18.98 | 19.24 | 18.68 | 18.68 | 772,342 | -0.38(-1.98%) |
Jan 22, 2013 | 18.72 | 19.13 | 18.59 | 19.06 | 766,039 | +0.08(+0.42%) |
Jan 18, 2013 | 19.30 | 19.33 | 18.89 | 18.98 | 519,114 | -0.27(-1.39%) |
Jan 17, 2013 | 19.02 | 19.44 | 18.85 | 19.25 | 751,904 | +0.09(+0.47%) |
Jan 16, 2013 | 19.39 | 19.55 | 19.12 | 19.16 | 897,200 | -0.34(-1.73%) |
Jan 15, 2013 | 19.63 | 19.89 | 19.42 | 19.50 | 1,214,483 | +0.01(+0.05%) |
Jan 14, 2013 | 20.03 | 20.05 | 19.43 | 19.49 | 548,492 | -0.34(-1.70%) |
Jan 11, 2013 | 20.14 | 20.19 | 19.78 | 19.82 | 430,418 | -0.29(-1.43%) |
Jan 10, 2013 | 20.08 | 20.29 | 19.93 | 20.11 | 832,659 | +0.24(+1.20%) |
Jan 09, 2013 | 19.94 | 20.17 | 19.75 | 19.87 | 721,447 | +0.07(+0.35%) |
Jan 08, 2013 | 20.15 | 20.28 | 19.77 | 19.80 | 1,021,766 | -0.25(-1.24%) |
Jan 07, 2013 | 20.19 | 20.39 | 19.85 | 20.05 | 581,492 | -0.25(-1.22%) |
Jan 04, 2013 | 19.80 | 20.36 | 19.68 | 20.30 | 575,279 | +0.30(+1.49%) |
Jan 03, 2013 | 20.91 | 20.91 | 19.95 | 20.00 | 826,153 | -0.97(-4.63%) |