Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.51 | 15.53 | 15.42 | 15.47 | 1,289,827 | +0.00(+0.01%) |
Mar 27, 2013 | 15.30 | 15.51 | 15.18 | 15.47 | 822,038 | +0.06(+0.41%) |
Mar 26, 2013 | 15.43 | 15.49 | 15.31 | 15.40 | 874,052 | +0.04(+0.23%) |
Mar 25, 2013 | 15.51 | 15.58 | 15.24 | 15.37 | 807,799 | -0.11(-0.68%) |
Mar 22, 2013 | 15.43 | 15.60 | 15.42 | 15.47 | 950,577 | +0.09(+0.62%) |
Mar 21, 2013 | 15.62 | 15.65 | 15.27 | 15.38 | 1,877,533 | -0.32(-2.05%) |
Mar 20, 2013 | 15.56 | 15.74 | 15.49 | 15.70 | 1,575,825 | +0.26(+1.68%) |
Mar 19, 2013 | 15.45 | 15.58 | 15.29 | 15.44 | 780,287 | +0.07(+0.44%) |
Mar 18, 2013 | 15.32 | 15.51 | 15.28 | 15.37 | 899,942 | -0.11(-0.71%) |
Mar 15, 2013 | 15.57 | 15.62 | 15.48 | 15.48 | 1,870,199 | -0.07(-0.42%) |
Mar 14, 2013 | 15.40 | 15.55 | 15.37 | 15.55 | 889,575 | +0.22(+1.47%) |
Mar 13, 2013 | 15.32 | 15.35 | 15.22 | 15.32 | 1,033,708 | +0.02(+0.11%) |
Mar 12, 2013 | 15.34 | 15.35 | 15.18 | 15.31 | 1,091,134 | -0.04(-0.23%) |
Mar 11, 2013 | 15.36 | 15.43 | 15.19 | 15.34 | 1,439,344 | -0.03(-0.16%) |
Mar 08, 2013 | 15.38 | 15.57 | 15.30 | 15.37 | 1,932,343 | -0.01(-0.07%) |
Mar 07, 2013 | 15.42 | 15.45 | 15.32 | 15.38 | 981,513 | -0.03(-0.19%) |
Mar 06, 2013 | 15.47 | 15.49 | 15.34 | 15.41 | 1,041,960 | +0.02(+0.15%) |
Mar 05, 2013 | 15.30 | 15.50 | 15.24 | 15.39 | 2,247,157 | +0.16(+1.04%) |
Mar 04, 2013 | 15.03 | 15.24 | 14.97 | 15.23 | 2,378,821 | +0.16(+1.05%) |
Mar 01, 2013 | 14.95 | 15.12 | 14.72 | 15.07 | 1,514,771 | +0.03(+0.20%) |
Feb 28, 2013 | 15.01 | 15.12 | 14.93 | 15.04 | 1,593,341 | +0.04(+0.25%) |
Feb 27, 2013 | 14.75 | 15.11 | 14.73 | 15.00 | 941,736 | +0.26(+1.77%) |
Feb 26, 2013 | 14.49 | 14.81 | 14.41 | 14.74 | 1,213,625 | +0.36(+2.48%) |
Feb 25, 2013 | 14.88 | 14.91 | 14.38 | 14.38 | 1,684,624 | -0.47(-3.14%) |
Feb 22, 2013 | 14.62 | 14.89 | 14.62 | 14.85 | 965,734 | +0.25(+1.68%) |
Feb 21, 2013 | 14.78 | 14.79 | 14.39 | 14.61 | 1,847,571 | -0.19(-1.29%) |
Feb 20, 2013 | 15.23 | 15.29 | 14.78 | 14.80 | 1,983,706 | -0.43(-2.80%) |
Feb 19, 2013 | 15.16 | 15.25 | 15.13 | 15.22 | 1,583,030 | +0.09(+0.60%) |
Feb 15, 2013 | 15.09 | 15.16 | 14.99 | 15.13 | 1,793,617 | +0.12(+0.78%) |
Feb 14, 2013 | 14.86 | 15.08 | 14.84 | 15.02 | 760,583 | +0.08(+0.51%) |
Feb 13, 2013 | 14.86 | 14.94 | 14.81 | 14.94 | 1,182,607 | +0.11(+0.74%) |
Feb 12, 2013 | 14.72 | 14.96 | 14.72 | 14.83 | 1,091,924 | +0.13(+0.89%) |
Feb 11, 2013 | 14.71 | 14.77 | 14.60 | 14.70 | 830,470 | -0.01(-0.06%) |
Feb 08, 2013 | 14.62 | 14.78 | 14.58 | 14.71 | 1,353,511 | +0.08(+0.55%) |
Feb 07, 2013 | 14.72 | 14.72 | 14.48 | 14.63 | 1,232,101 | -0.09(-0.60%) |
Feb 06, 2013 | 14.64 | 14.73 | 14.60 | 14.72 | 1,238,397 | +0.18(+1.24%) |
Feb 04, 2013 | 14.65 | 14.72 | 14.47 | 14.54 | 1,620,872 | -0.17(-1.17%) |
Feb 01, 2013 | 14.68 | 14.82 | 14.65 | 14.71 | 1,909,882 | +0.14(+0.97%) |
Jan 31, 2013 | 14.59 | 14.63 | 14.50 | 14.57 | 1,576,439 | -0.01(-0.10%) |
Jan 30, 2013 | 14.83 | 14.83 | 14.54 | 14.58 | 2,162,014 | -0.22(-1.51%) |
Jan 29, 2013 | 14.76 | 14.81 | 14.67 | 14.81 | 1,614,804 | +0.08(+0.56%) |
Jan 28, 2013 | 14.70 | 14.81 | 14.55 | 14.72 | 1,649,111 | +0.05(+0.33%) |
Jan 25, 2013 | 14.58 | 14.72 | 14.47 | 14.67 | 2,510,765 | +0.15(+1.04%) |
Jan 24, 2013 | 14.47 | 14.88 | 14.05 | 14.52 | 4,359,070 | +0.38(+2.67%) |
Jan 23, 2013 | 14.27 | 14.42 | 14.04 | 14.15 | 2,992,448 | -0.12(-0.85%) |
Jan 22, 2013 | 14.17 | 14.41 | 14.03 | 14.27 | 2,920,130 | +0.10(+0.74%) |
Jan 18, 2013 | 14.09 | 14.22 | 13.94 | 14.16 | 10,004,683 | +0.11(+0.76%) |
Jan 17, 2013 | 13.69 | 14.10 | 13.68 | 14.06 | 2,460,424 | +0.45(+3.30%) |
Jan 16, 2013 | 13.79 | 13.81 | 13.55 | 13.61 | 1,401,461 | -0.20(-1.43%) |
Jan 15, 2013 | 13.79 | 13.83 | 13.66 | 13.80 | 1,412,707 | -0.04(-0.32%) |
Jan 14, 2013 | 13.59 | 13.86 | 13.55 | 13.85 | 3,069,588 | +0.31(+2.28%) |
Jan 11, 2013 | 13.61 | 13.61 | 13.45 | 13.54 | 1,213,357 | -0.07(-0.49%) |
Jan 10, 2013 | 13.61 | 13.65 | 13.45 | 13.61 | 1,736,605 | +0.11(+0.82%) |
Jan 09, 2013 | 13.58 | 13.63 | 13.43 | 13.50 | 1,831,945 | -0.09(-0.65%) |
Jan 08, 2013 | 13.35 | 13.61 | 13.31 | 13.58 | 2,227,250 | +0.25(+1.90%) |
Jan 07, 2013 | 13.40 | 13.59 | 13.26 | 13.33 | 2,295,767 | -0.15(-1.10%) |
Jan 04, 2013 | 13.41 | 13.50 | 13.24 | 13.48 | 1,500,526 | +0.14(+1.09%) |
Jan 03, 2013 | 13.28 | 13.43 | 13.00 | 13.34 | 3,056,196 | -0.21(-1.56%) |