Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.12 | 16.26 | 15.90 | 16.04 | 409,333 | -0.29(-1.76%) |
Mar 27, 2013 | 15.87 | 16.33 | 15.87 | 16.32 | 538,481 | +0.27(+1.67%) |
Mar 26, 2013 | 16.39 | 16.39 | 15.89 | 16.06 | 627,388 | -0.35(-2.12%) |
Mar 25, 2013 | 16.49 | 16.66 | 16.12 | 16.40 | 834,061 | -0.13(-0.78%) |
Mar 22, 2013 | 16.56 | 16.71 | 16.42 | 16.53 | 551,205 | -0.18(-1.07%) |
Mar 21, 2013 | 16.57 | 16.79 | 16.42 | 16.71 | 732,798 | +0.32(+1.94%) |
Mar 20, 2013 | 16.40 | 16.64 | 16.22 | 16.39 | 458,688 | +0.01(+0.06%) |
Mar 19, 2013 | 16.49 | 16.64 | 16.21 | 16.38 | 987,072 | -0.14(-0.84%) |
Mar 18, 2013 | 16.31 | 16.57 | 16.18 | 16.52 | 884,645 | +0.34(+2.08%) |
Mar 15, 2013 | 16.19 | 16.39 | 15.93 | 16.18 | 2,004,057 | -0.01(-0.06%) |
Mar 14, 2013 | 16.07 | 16.37 | 15.96 | 16.19 | 756,004 | +0.04(+0.25%) |
Mar 13, 2013 | 16.85 | 16.88 | 16.06 | 16.15 | 927,959 | -0.59(-3.55%) |
Mar 12, 2013 | 16.59 | 17.07 | 16.47 | 16.75 | 1,128,528 | +0.51(+3.11%) |
Mar 11, 2013 | 16.37 | 16.57 | 16.20 | 16.24 | 869,521 | +0.05(+0.31%) |
Mar 08, 2013 | 15.97 | 16.68 | 15.76 | 16.19 | 1,181,258 | +0.14(+0.86%) |
Mar 07, 2013 | 16.22 | 16.55 | 16.00 | 16.06 | 948,513 | +0.00(+0.00%) |
Mar 06, 2013 | 15.02 | 16.06 | 14.79 | 16.06 | 1,300,260 | +0.99(+6.58%) |
Mar 05, 2013 | 15.16 | 15.54 | 14.96 | 15.06 | 1,026,754 | +0.06(+0.40%) |
Mar 04, 2013 | 15.71 | 15.74 | 14.93 | 15.00 | 1,004,056 | -0.67(-4.30%) |
Mar 01, 2013 | 16.01 | 16.18 | 15.58 | 15.68 | 855,948 | -0.33(-2.04%) |
Feb 28, 2013 | 16.17 | 16.46 | 15.91 | 16.01 | 832,985 | -0.34(-2.06%) |
Feb 27, 2013 | 16.68 | 16.69 | 16.27 | 16.34 | 819,512 | -0.53(-3.12%) |
Feb 26, 2013 | 17.29 | 17.29 | 16.41 | 16.87 | 1,220,668 | -0.13(-0.76%) |
Feb 22, 2013 | 17.33 | 17.39 | 16.88 | 17.00 | 451,868 | -0.23(-1.32%) |
Feb 21, 2013 | 16.99 | 17.53 | 16.94 | 17.23 | 1,223,437 | +0.29(+1.70%) |
Feb 20, 2013 | 17.20 | 17.64 | 16.86 | 16.94 | 2,283,540 | +0.08(+0.47%) |
Feb 19, 2013 | 16.92 | 17.04 | 16.51 | 16.86 | 943,385 | -0.21(-1.22%) |
Feb 15, 2013 | 17.39 | 17.43 | 16.68 | 17.07 | 975,298 | -0.56(-3.15%) |
Feb 14, 2013 | 18.05 | 18.35 | 17.41 | 17.62 | 1,011,263 | -0.35(-1.93%) |
Feb 13, 2013 | 18.12 | 18.98 | 17.90 | 17.97 | 1,712,143 | +0.21(+1.17%) |
Feb 12, 2013 | 18.03 | 18.10 | 17.68 | 17.76 | 539,487 | -0.33(-1.81%) |
Feb 11, 2013 | 18.39 | 18.39 | 17.85 | 18.09 | 654,592 | -0.51(-2.72%) |
Feb 08, 2013 | 18.41 | 18.90 | 18.37 | 18.59 | 922,505 | +0.17(+0.92%) |
Feb 07, 2013 | 18.34 | 18.58 | 18.20 | 18.43 | 537,769 | -0.05(-0.27%) |
Feb 06, 2013 | 18.32 | 18.69 | 18.30 | 18.47 | 773,964 | +0.26(+1.42%) |
Feb 04, 2013 | 18.05 | 18.55 | 17.96 | 18.22 | 495,697 | -0.02(-0.11%) |
Feb 01, 2013 | 18.35 | 18.64 | 18.05 | 18.24 | 695,136 | +0.15(+0.82%) |
Jan 31, 2013 | 18.14 | 18.45 | 17.81 | 18.09 | 575,347 | -0.12(-0.65%) |
Jan 30, 2013 | 18.41 | 18.63 | 18.14 | 18.21 | 1,155,357 | +0.05(+0.27%) |
Jan 29, 2013 | 17.27 | 18.20 | 17.25 | 18.16 | 1,140,037 | +1.16(+6.83%) |
Jan 28, 2013 | 17.12 | 17.25 | 16.75 | 17.00 | 1,206,669 | -0.27(-1.55%) |
Jan 25, 2013 | 17.85 | 18.00 | 17.15 | 17.26 | 1,369,979 | -0.74(-4.13%) |
Jan 24, 2013 | 18.49 | 18.64 | 17.97 | 18.01 | 982,751 | -0.68(-3.66%) |
Jan 23, 2013 | 18.99 | 19.25 | 18.69 | 18.69 | 771,959 | -0.38(-1.98%) |
Jan 22, 2013 | 18.73 | 19.14 | 18.60 | 19.07 | 765,659 | +0.08(+0.42%) |
Jan 18, 2013 | 19.31 | 19.34 | 18.90 | 18.99 | 518,856 | -0.27(-1.39%) |
Jan 17, 2013 | 19.03 | 19.45 | 18.86 | 19.26 | 751,532 | +0.09(+0.47%) |
Jan 16, 2013 | 19.40 | 19.56 | 19.13 | 19.17 | 896,755 | -0.34(-1.73%) |
Jan 15, 2013 | 19.64 | 19.90 | 19.43 | 19.51 | 1,213,880 | +0.01(+0.05%) |
Jan 14, 2013 | 20.04 | 20.06 | 19.44 | 19.50 | 548,220 | -0.34(-1.70%) |
Jan 11, 2013 | 20.15 | 20.20 | 19.79 | 19.83 | 430,204 | -0.29(-1.43%) |
Jan 10, 2013 | 20.09 | 20.30 | 19.94 | 20.12 | 832,246 | +0.24(+1.20%) |
Jan 09, 2013 | 19.95 | 20.18 | 19.76 | 19.88 | 721,089 | +0.07(+0.35%) |
Jan 08, 2013 | 20.16 | 20.29 | 19.78 | 19.81 | 1,021,260 | -0.25(-1.24%) |
Jan 07, 2013 | 20.20 | 20.40 | 19.86 | 20.06 | 581,204 | -0.25(-1.22%) |
Jan 04, 2013 | 19.81 | 20.37 | 19.69 | 20.31 | 574,994 | +0.30(+1.49%) |
Jan 03, 2013 | 20.92 | 20.92 | 19.96 | 20.01 | 825,743 | -0.97(-4.63%) |