Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.57 | 15.59 | 15.48 | 15.53 | 1,284,866 | +0.00(+0.01%) |
Mar 27, 2013 | 15.36 | 15.57 | 15.24 | 15.53 | 818,876 | +0.06(+0.41%) |
Mar 26, 2013 | 15.49 | 15.55 | 15.36 | 15.46 | 870,690 | +0.04(+0.23%) |
Mar 25, 2013 | 15.57 | 15.64 | 15.30 | 15.43 | 804,692 | -0.11(-0.68%) |
Mar 22, 2013 | 15.49 | 15.66 | 15.48 | 15.53 | 946,921 | +0.10(+0.62%) |
Mar 21, 2013 | 15.68 | 15.71 | 15.33 | 15.44 | 1,870,312 | -0.32(-2.05%) |
Mar 20, 2013 | 15.62 | 15.80 | 15.55 | 15.76 | 1,569,765 | +0.26(+1.68%) |
Mar 19, 2013 | 15.51 | 15.64 | 15.35 | 15.50 | 777,286 | +0.07(+0.44%) |
Mar 18, 2013 | 15.38 | 15.57 | 15.34 | 15.43 | 896,481 | -0.11(-0.71%) |
Mar 15, 2013 | 15.63 | 15.68 | 15.54 | 15.54 | 1,863,007 | -0.07(-0.42%) |
Mar 14, 2013 | 15.46 | 15.61 | 15.43 | 15.61 | 886,154 | +0.23(+1.47%) |
Mar 13, 2013 | 15.38 | 15.41 | 15.28 | 15.38 | 1,029,733 | +0.02(+0.11%) |
Mar 12, 2013 | 15.39 | 15.41 | 15.23 | 15.37 | 1,086,938 | -0.04(-0.23%) |
Mar 11, 2013 | 15.42 | 15.48 | 15.25 | 15.40 | 1,433,809 | -0.03(-0.16%) |
Mar 08, 2013 | 15.44 | 15.63 | 15.36 | 15.43 | 1,924,912 | -0.01(-0.07%) |
Mar 07, 2013 | 15.48 | 15.51 | 15.38 | 15.44 | 977,739 | -0.03(-0.19%) |
Mar 06, 2013 | 15.53 | 15.55 | 15.40 | 15.47 | 1,037,953 | +0.02(+0.15%) |
Mar 05, 2013 | 15.36 | 15.56 | 15.30 | 15.44 | 2,238,516 | +0.16(+1.04%) |
Mar 04, 2013 | 15.09 | 15.30 | 15.02 | 15.29 | 2,369,673 | +0.16(+1.05%) |
Mar 01, 2013 | 15.00 | 15.18 | 14.78 | 15.13 | 1,508,945 | +0.03(+0.20%) |
Feb 28, 2013 | 15.07 | 15.18 | 14.99 | 15.10 | 1,587,213 | +0.04(+0.25%) |
Feb 27, 2013 | 14.81 | 15.16 | 14.79 | 15.06 | 938,114 | +0.26(+1.77%) |
Feb 26, 2013 | 14.54 | 14.87 | 14.46 | 14.80 | 1,208,957 | +0.36(+2.48%) |
Feb 25, 2013 | 14.94 | 14.96 | 14.44 | 14.44 | 1,678,145 | -0.47(-3.14%) |
Feb 22, 2013 | 14.68 | 14.95 | 14.68 | 14.91 | 962,020 | +0.25(+1.68%) |
Feb 21, 2013 | 14.83 | 14.84 | 14.45 | 14.66 | 1,840,466 | -0.19(-1.29%) |
Feb 20, 2013 | 15.28 | 15.35 | 14.84 | 14.85 | 1,976,077 | -0.43(-2.80%) |
Feb 19, 2013 | 15.21 | 15.31 | 15.19 | 15.28 | 1,576,943 | +0.09(+0.60%) |
Feb 15, 2013 | 15.15 | 15.22 | 15.05 | 15.19 | 1,786,719 | +0.12(+0.78%) |
Feb 14, 2013 | 14.92 | 15.13 | 14.90 | 15.07 | 757,658 | +0.08(+0.51%) |
Feb 13, 2013 | 14.92 | 15.00 | 14.87 | 15.00 | 1,178,059 | +0.11(+0.74%) |
Feb 12, 2013 | 14.77 | 15.02 | 14.77 | 14.89 | 1,087,725 | +0.13(+0.89%) |
Feb 11, 2013 | 14.77 | 14.83 | 14.66 | 14.76 | 827,276 | -0.01(-0.06%) |
Feb 08, 2013 | 14.68 | 14.83 | 14.64 | 14.77 | 1,348,306 | +0.08(+0.55%) |
Feb 07, 2013 | 14.77 | 14.77 | 14.54 | 14.69 | 1,227,363 | -0.09(-0.60%) |
Feb 06, 2013 | 14.70 | 14.79 | 14.66 | 14.77 | 1,233,635 | +0.18(+1.24%) |
Feb 04, 2013 | 14.71 | 14.77 | 14.52 | 14.59 | 1,614,639 | -0.17(-1.17%) |
Feb 01, 2013 | 14.73 | 14.87 | 14.71 | 14.77 | 1,902,537 | +0.14(+0.97%) |
Jan 31, 2013 | 14.64 | 14.69 | 14.55 | 14.62 | 1,570,376 | -0.01(-0.10%) |
Jan 30, 2013 | 14.88 | 14.88 | 14.59 | 14.64 | 2,153,700 | -0.22(-1.51%) |
Jan 29, 2013 | 14.82 | 14.87 | 14.72 | 14.86 | 1,608,594 | +0.08(+0.56%) |
Jan 28, 2013 | 14.75 | 14.86 | 14.61 | 14.78 | 1,642,769 | +0.05(+0.33%) |
Jan 25, 2013 | 14.63 | 14.78 | 14.53 | 14.73 | 2,501,110 | +0.15(+1.04%) |
Jan 24, 2013 | 14.52 | 14.93 | 14.11 | 14.58 | 4,342,306 | +0.38(+2.67%) |
Jan 23, 2013 | 14.32 | 14.48 | 14.09 | 14.20 | 2,980,940 | -0.12(-0.85%) |
Jan 22, 2013 | 14.22 | 14.46 | 14.08 | 14.32 | 2,908,900 | +0.11(+0.74%) |
Jan 18, 2013 | 14.14 | 14.27 | 13.99 | 14.22 | 9,966,208 | +0.11(+0.76%) |
Jan 17, 2013 | 13.74 | 14.15 | 13.73 | 14.11 | 2,450,962 | +0.45(+3.30%) |
Jan 16, 2013 | 13.84 | 13.87 | 13.60 | 13.66 | 1,396,072 | -0.20(-1.43%) |
Jan 15, 2013 | 13.84 | 13.88 | 13.71 | 13.86 | 1,407,274 | -0.04(-0.32%) |
Jan 14, 2013 | 13.64 | 13.92 | 13.60 | 13.90 | 3,057,783 | +0.31(+2.28%) |
Jan 11, 2013 | 13.66 | 13.66 | 13.51 | 13.59 | 1,208,691 | -0.07(-0.49%) |
Jan 10, 2013 | 13.67 | 13.71 | 13.50 | 13.66 | 1,729,927 | +0.11(+0.82%) |
Jan 09, 2013 | 13.64 | 13.68 | 13.48 | 13.55 | 1,824,900 | -0.09(-0.65%) |
Jan 08, 2013 | 13.40 | 13.67 | 13.36 | 13.64 | 2,218,684 | +0.25(+1.90%) |
Jan 07, 2013 | 13.45 | 13.64 | 13.31 | 13.38 | 2,286,938 | -0.15(-1.10%) |
Jan 04, 2013 | 13.46 | 13.55 | 13.29 | 13.53 | 1,494,755 | +0.15(+1.08%) |
Jan 03, 2013 | 13.33 | 13.48 | 13.05 | 13.39 | 3,044,442 | -0.21(-1.56%) |