Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.13 | 16.26 | 15.90 | 16.04 | 409,301 | -0.29(-1.76%) |
Mar 27, 2013 | 15.87 | 16.33 | 15.87 | 16.32 | 538,439 | +0.27(+1.67%) |
Mar 26, 2013 | 16.39 | 16.39 | 15.89 | 16.06 | 627,339 | -0.35(-2.12%) |
Mar 25, 2013 | 16.49 | 16.66 | 16.13 | 16.40 | 833,996 | -0.13(-0.78%) |
Mar 22, 2013 | 16.56 | 16.71 | 16.42 | 16.53 | 551,162 | -0.18(-1.07%) |
Mar 21, 2013 | 16.57 | 16.79 | 16.42 | 16.71 | 732,741 | +0.32(+1.94%) |
Mar 20, 2013 | 16.40 | 16.64 | 16.22 | 16.39 | 458,652 | +0.01(+0.06%) |
Mar 19, 2013 | 16.49 | 16.64 | 16.21 | 16.38 | 986,994 | -0.14(-0.84%) |
Mar 18, 2013 | 16.31 | 16.57 | 16.19 | 16.52 | 884,576 | +0.34(+2.08%) |
Mar 15, 2013 | 16.20 | 16.39 | 15.93 | 16.19 | 2,003,900 | -0.01(-0.06%) |
Mar 14, 2013 | 16.07 | 16.37 | 15.96 | 16.20 | 755,945 | +0.04(+0.25%) |
Mar 13, 2013 | 16.85 | 16.88 | 16.06 | 16.16 | 927,886 | -0.59(-3.55%) |
Mar 12, 2013 | 16.59 | 17.07 | 16.47 | 16.75 | 1,128,439 | +0.51(+3.11%) |
Mar 11, 2013 | 16.37 | 16.57 | 16.21 | 16.24 | 869,453 | +0.05(+0.31%) |
Mar 08, 2013 | 15.97 | 16.68 | 15.76 | 16.20 | 1,181,166 | +0.14(+0.87%) |
Mar 07, 2013 | 16.22 | 16.55 | 16.00 | 16.06 | 948,439 | +0.00(+0.00%) |
Mar 06, 2013 | 15.02 | 16.06 | 14.79 | 16.06 | 1,300,158 | +0.99(+6.58%) |
Mar 05, 2013 | 15.16 | 15.54 | 14.97 | 15.06 | 1,026,674 | +0.06(+0.40%) |
Mar 04, 2013 | 15.71 | 15.74 | 14.94 | 15.01 | 1,003,978 | -0.67(-4.30%) |
Mar 01, 2013 | 16.01 | 16.19 | 15.58 | 15.68 | 855,881 | -0.33(-2.04%) |
Feb 28, 2013 | 16.18 | 16.46 | 15.91 | 16.01 | 832,920 | -0.34(-2.06%) |
Feb 27, 2013 | 16.68 | 16.69 | 16.27 | 16.34 | 819,448 | -0.53(-3.12%) |
Feb 26, 2013 | 17.30 | 17.30 | 16.41 | 16.87 | 1,220,572 | -0.13(-0.76%) |
Feb 22, 2013 | 17.34 | 17.40 | 16.88 | 17.00 | 451,832 | -0.23(-1.32%) |
Feb 21, 2013 | 16.99 | 17.53 | 16.94 | 17.23 | 1,223,341 | +0.29(+1.70%) |
Feb 20, 2013 | 17.20 | 17.64 | 16.86 | 16.94 | 2,283,361 | +0.08(+0.47%) |
Feb 19, 2013 | 16.92 | 17.04 | 16.51 | 16.86 | 943,311 | -0.21(-1.22%) |
Feb 15, 2013 | 17.40 | 17.43 | 16.68 | 17.07 | 975,221 | -0.56(-3.15%) |
Feb 14, 2013 | 18.05 | 18.35 | 17.41 | 17.62 | 1,011,184 | -0.35(-1.93%) |
Feb 13, 2013 | 18.12 | 18.98 | 17.90 | 17.97 | 1,712,009 | +0.21(+1.17%) |
Feb 12, 2013 | 18.03 | 18.10 | 17.68 | 17.76 | 539,445 | -0.33(-1.81%) |
Feb 11, 2013 | 18.39 | 18.39 | 17.85 | 18.09 | 654,540 | -0.51(-2.72%) |
Feb 08, 2013 | 18.41 | 18.90 | 18.37 | 18.60 | 922,432 | +0.17(+0.91%) |
Feb 07, 2013 | 18.34 | 18.59 | 18.20 | 18.43 | 537,727 | -0.05(-0.27%) |
Feb 06, 2013 | 18.32 | 18.69 | 18.30 | 18.48 | 773,904 | +0.26(+1.42%) |
Feb 04, 2013 | 18.05 | 18.56 | 17.96 | 18.22 | 495,658 | -0.02(-0.11%) |
Feb 01, 2013 | 18.35 | 18.64 | 18.05 | 18.24 | 695,082 | +0.15(+0.82%) |
Jan 31, 2013 | 18.14 | 18.46 | 17.81 | 18.09 | 575,302 | -0.12(-0.65%) |
Jan 30, 2013 | 18.41 | 18.63 | 18.14 | 18.21 | 1,155,267 | +0.05(+0.27%) |
Jan 29, 2013 | 17.28 | 18.20 | 17.25 | 18.16 | 1,139,947 | +1.16(+6.83%) |
Jan 28, 2013 | 17.12 | 17.26 | 16.75 | 17.00 | 1,206,575 | -0.27(-1.55%) |
Jan 25, 2013 | 17.85 | 18.00 | 17.15 | 17.27 | 1,369,872 | -0.74(-4.13%) |
Jan 24, 2013 | 18.50 | 18.64 | 17.97 | 18.01 | 982,674 | -0.68(-3.66%) |
Jan 23, 2013 | 18.99 | 19.25 | 18.69 | 18.69 | 771,898 | -0.38(-1.98%) |
Jan 22, 2013 | 18.73 | 19.14 | 18.61 | 19.07 | 765,599 | +0.08(+0.42%) |
Jan 18, 2013 | 19.31 | 19.34 | 18.90 | 18.99 | 518,815 | -0.27(-1.39%) |
Jan 17, 2013 | 19.03 | 19.45 | 18.86 | 19.26 | 751,473 | +0.09(+0.47%) |
Jan 16, 2013 | 19.40 | 19.56 | 19.13 | 19.17 | 896,685 | -0.34(-1.73%) |
Jan 15, 2013 | 19.64 | 19.90 | 19.43 | 19.51 | 1,213,785 | +0.01(+0.05%) |
Jan 14, 2013 | 20.04 | 20.06 | 19.44 | 19.50 | 548,177 | -0.34(-1.70%) |
Jan 11, 2013 | 20.15 | 20.20 | 19.80 | 19.83 | 430,171 | -0.29(-1.43%) |
Jan 10, 2013 | 20.09 | 20.30 | 19.94 | 20.12 | 832,181 | +0.24(+1.20%) |
Jan 09, 2013 | 19.95 | 20.18 | 19.77 | 19.88 | 721,032 | +0.07(+0.35%) |
Jan 08, 2013 | 20.16 | 20.29 | 19.79 | 19.82 | 1,021,180 | -0.25(-1.24%) |
Jan 07, 2013 | 20.20 | 20.40 | 19.86 | 20.06 | 581,158 | -0.25(-1.22%) |
Jan 04, 2013 | 19.82 | 20.37 | 19.69 | 20.31 | 574,949 | +0.30(+1.49%) |
Jan 03, 2013 | 20.93 | 20.93 | 19.96 | 20.01 | 825,678 | -0.97(-4.63%) |