Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.47 | 16.62 | 16.36 | 16.43 | 808,121 | -0.01(-0.04%) |
Mar 27, 2013 | 16.39 | 16.47 | 16.23 | 16.43 | 1,035,052 | -0.09(-0.55%) |
Mar 26, 2013 | 16.81 | 16.83 | 16.42 | 16.52 | 659,577 | -0.14(-0.87%) |
Mar 25, 2013 | 16.90 | 16.98 | 16.56 | 16.67 | 633,578 | -0.14(-0.84%) |
Mar 22, 2013 | 16.97 | 17.01 | 16.76 | 16.81 | 523,601 | -0.14(-0.85%) |
Mar 21, 2013 | 16.96 | 17.08 | 16.81 | 16.95 | 483,620 | -0.12(-0.68%) |
Mar 20, 2013 | 16.81 | 17.09 | 16.67 | 17.07 | 637,804 | +0.39(+2.32%) |
Mar 19, 2013 | 17.12 | 17.13 | 16.56 | 16.68 | 873,940 | -0.33(-1.97%) |
Mar 18, 2013 | 17.05 | 17.12 | 16.80 | 17.02 | 682,127 | -0.19(-1.13%) |
Mar 15, 2013 | 17.17 | 17.23 | 16.91 | 17.21 | 1,538,641 | +0.05(+0.29%) |
Mar 14, 2013 | 16.62 | 17.22 | 16.36 | 17.16 | 1,499,501 | +0.52(+3.11%) |
Mar 13, 2013 | 16.31 | 16.69 | 16.25 | 16.64 | 847,445 | +0.39(+2.40%) |
Mar 12, 2013 | 16.43 | 16.50 | 16.15 | 16.25 | 706,663 | -0.24(-1.47%) |
Mar 11, 2013 | 16.28 | 16.51 | 16.16 | 16.50 | 1,070,746 | +0.22(+1.34%) |
Mar 08, 2013 | 15.85 | 16.28 | 15.76 | 16.28 | 653,627 | +0.47(+2.98%) |
Mar 07, 2013 | 15.71 | 15.90 | 15.49 | 15.81 | 606,728 | +0.15(+0.99%) |
Mar 06, 2013 | 15.84 | 15.94 | 15.63 | 15.65 | 454,790 | -0.16(-1.00%) |
Mar 05, 2013 | 15.76 | 15.84 | 15.66 | 15.81 | 725,237 | +0.18(+1.17%) |
Mar 04, 2013 | 15.61 | 15.78 | 15.43 | 15.63 | 997,539 | -0.06(-0.38%) |
Mar 01, 2013 | 15.78 | 15.78 | 15.57 | 15.69 | 669,591 | -0.09(-0.58%) |
Feb 28, 2013 | 15.56 | 15.84 | 15.55 | 15.78 | 689,492 | +0.21(+1.36%) |
Feb 27, 2013 | 15.32 | 15.70 | 15.32 | 15.57 | 463,259 | +0.25(+1.66%) |
Feb 26, 2013 | 15.29 | 15.45 | 15.21 | 15.31 | 738,728 | +0.11(+0.74%) |
Feb 25, 2013 | 15.66 | 15.66 | 15.20 | 15.20 | 929,564 | -0.35(-2.26%) |
Feb 22, 2013 | 15.50 | 15.67 | 15.17 | 15.55 | 1,176,688 | +0.10(+0.62%) |
Feb 21, 2013 | 15.74 | 15.95 | 15.45 | 15.46 | 1,109,837 | -0.27(-1.75%) |
Feb 20, 2013 | 16.15 | 16.31 | 15.71 | 15.73 | 1,213,715 | -0.38(-2.36%) |
Feb 19, 2013 | 15.77 | 16.19 | 15.60 | 16.11 | 822,384 | +0.47(+3.02%) |
Feb 15, 2013 | 15.89 | 16.20 | 15.57 | 15.64 | 1,206,989 | -0.21(-1.35%) |
Feb 14, 2013 | 15.87 | 15.99 | 15.73 | 15.86 | 578,983 | -0.07(-0.42%) |
Feb 13, 2013 | 15.89 | 15.93 | 15.75 | 15.92 | 597,500 | +0.00(+0.02%) |
Feb 12, 2013 | 15.96 | 16.03 | 15.86 | 15.92 | 526,194 | -0.01(-0.04%) |
Feb 11, 2013 | 16.00 | 16.06 | 15.81 | 15.93 | 848,646 | -0.06(-0.37%) |
Feb 08, 2013 | 15.96 | 16.12 | 15.90 | 15.99 | 442,248 | +0.09(+0.58%) |
Feb 07, 2013 | 16.25 | 16.28 | 15.69 | 15.89 | 2,658,167 | -0.42(-2.55%) |
Feb 06, 2013 | 16.44 | 16.61 | 16.23 | 16.31 | 780,174 | +0.02(+0.15%) |
Feb 04, 2013 | 16.48 | 16.59 | 16.13 | 16.28 | 839,137 | -0.27(-1.66%) |
Feb 01, 2013 | 16.55 | 16.58 | 16.30 | 16.56 | 800,364 | +0.09(+0.53%) |
Jan 31, 2013 | 16.31 | 16.55 | 16.27 | 16.47 | 576,708 | +0.16(+0.95%) |
Jan 30, 2013 | 16.50 | 16.50 | 16.22 | 16.32 | 503,623 | -0.16(-0.96%) |
Jan 29, 2013 | 16.48 | 16.52 | 16.34 | 16.47 | 383,728 | +0.00(+0.00%) |
Jan 28, 2013 | 16.62 | 16.62 | 16.37 | 16.47 | 633,436 | -0.14(-0.83%) |
Jan 25, 2013 | 16.36 | 16.73 | 16.32 | 16.61 | 813,568 | +0.36(+2.19%) |
Jan 24, 2013 | 16.01 | 16.53 | 15.94 | 16.26 | 881,745 | +0.24(+1.47%) |
Jan 23, 2013 | 16.02 | 16.31 | 16.01 | 16.02 | 733,690 | -0.01(-0.07%) |
Jan 22, 2013 | 15.99 | 16.06 | 15.75 | 16.03 | 1,012,890 | +0.09(+0.60%) |
Jan 18, 2013 | 15.87 | 15.95 | 15.75 | 15.94 | 583,558 | +0.08(+0.49%) |
Jan 17, 2013 | 15.81 | 15.90 | 15.73 | 15.86 | 666,078 | +0.01(+0.07%) |
Jan 16, 2013 | 15.77 | 16.00 | 15.67 | 15.85 | 530,922 | +0.09(+0.56%) |
Jan 15, 2013 | 15.35 | 15.82 | 15.32 | 15.76 | 958,638 | +0.39(+2.54%) |
Jan 14, 2013 | 15.39 | 15.44 | 15.12 | 15.37 | 682,289 | -0.07(-0.46%) |
Jan 11, 2013 | 15.61 | 15.61 | 15.33 | 15.44 | 533,126 | -0.12(-0.75%) |
Jan 10, 2013 | 15.65 | 15.71 | 15.33 | 15.56 | 597,625 | -0.07(-0.43%) |
Jan 09, 2013 | 15.69 | 15.74 | 15.52 | 15.62 | 870,174 | +0.00(+0.00%) |
Jan 08, 2013 | 15.71 | 15.75 | 15.44 | 15.62 | 1,182,655 | +0.04(+0.23%) |
Jan 07, 2013 | 15.79 | 15.83 | 15.44 | 15.59 | 476,415 | -0.28(-1.78%) |
Jan 04, 2013 | 15.93 | 16.07 | 15.75 | 15.87 | 601,383 | -0.01(-0.04%) |
Jan 03, 2013 | 15.93 | 16.21 | 15.79 | 15.88 | 867,843 | +0.03(+0.18%) |