Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.88 | 15.93 | 15.75 | 15.85 | 130,199 | +0.25(+1.61%) |
Mar 27, 2013 | 15.51 | 15.67 | 15.45 | 15.60 | 121,602 | -0.22(-1.36%) |
Mar 26, 2013 | 15.70 | 15.86 | 15.55 | 15.81 | 182,759 | -0.10(-0.63%) |
Mar 25, 2013 | 16.19 | 16.23 | 15.79 | 15.91 | 119,365 | -0.22(-1.38%) |
Mar 22, 2013 | 16.07 | 16.20 | 16.02 | 16.14 | 106,777 | -0.01(-0.04%) |
Mar 21, 2013 | 16.16 | 16.32 | 16.08 | 16.14 | 133,840 | -0.38(-2.30%) |
Mar 20, 2013 | 16.61 | 16.65 | 16.45 | 16.52 | 129,762 | +0.22(+1.36%) |
Mar 19, 2013 | 16.57 | 16.58 | 16.19 | 16.30 | 142,418 | +0.01(+0.04%) |
Mar 18, 2013 | 16.26 | 16.49 | 16.25 | 16.29 | 124,370 | -0.19(-1.13%) |
Mar 15, 2013 | 16.74 | 16.77 | 16.43 | 16.48 | 354,963 | -0.06(-0.35%) |
Mar 14, 2013 | 16.18 | 16.59 | 16.18 | 16.54 | 381,945 | +0.65(+4.06%) |
Mar 13, 2013 | 15.81 | 15.91 | 15.68 | 15.89 | 113,678 | +0.01(+0.09%) |
Mar 12, 2013 | 15.98 | 15.98 | 15.80 | 15.88 | 117,029 | -0.14(-0.90%) |
Mar 11, 2013 | 15.97 | 16.03 | 15.92 | 16.02 | 149,942 | +0.13(+0.81%) |
Mar 08, 2013 | 15.99 | 16.01 | 15.78 | 15.89 | 199,658 | -0.01(-0.09%) |
Mar 07, 2013 | 15.97 | 16.04 | 15.88 | 15.91 | 182,639 | +0.25(+1.60%) |
Mar 06, 2013 | 15.81 | 15.83 | 15.59 | 15.65 | 219,120 | -0.24(-1.54%) |
Mar 05, 2013 | 15.79 | 15.99 | 15.79 | 15.90 | 275,453 | +0.39(+2.53%) |
Mar 04, 2013 | 15.20 | 15.51 | 15.15 | 15.51 | 228,616 | +0.31(+2.07%) |
Mar 01, 2013 | 14.97 | 15.23 | 14.86 | 15.19 | 376,021 | -0.01(-0.05%) |
Feb 28, 2013 | 15.23 | 15.36 | 15.19 | 15.20 | 170,914 | -0.10(-0.69%) |
Feb 27, 2013 | 15.11 | 15.35 | 15.09 | 15.30 | 235,399 | +0.14(+0.92%) |
Feb 26, 2013 | 15.28 | 15.37 | 15.05 | 15.16 | 332,951 | +0.57(+3.93%) |
Feb 25, 2013 | 15.05 | 15.15 | 14.54 | 14.59 | 762,170 | -0.31(-2.07%) |
Feb 22, 2013 | 14.67 | 14.91 | 14.65 | 14.90 | 139,106 | +0.71(+4.98%) |
Feb 21, 2013 | 14.40 | 14.45 | 14.05 | 14.19 | 357,665 | -0.62(-4.20%) |
Feb 20, 2013 | 15.04 | 15.07 | 14.79 | 14.81 | 200,250 | -0.25(-1.67%) |
Feb 19, 2013 | 15.03 | 15.07 | 14.96 | 15.07 | 155,040 | +0.00(+0.00%) |
Feb 15, 2013 | 15.16 | 15.19 | 15.02 | 15.07 | 147,444 | -0.19(-1.24%) |
Feb 14, 2013 | 15.17 | 15.36 | 15.10 | 15.26 | 162,227 | -0.09(-0.59%) |
Feb 13, 2013 | 15.30 | 15.56 | 15.29 | 15.35 | 260,511 | +0.50(+3.39%) |
Feb 12, 2013 | 14.64 | 14.88 | 14.63 | 14.84 | 157,006 | +0.19(+1.29%) |
Feb 11, 2013 | 14.68 | 14.68 | 14.58 | 14.65 | 198,909 | -0.06(-0.43%) |
Feb 08, 2013 | 14.60 | 14.74 | 14.58 | 14.72 | 248,798 | +0.28(+1.94%) |
Feb 07, 2013 | 14.51 | 14.55 | 14.32 | 14.44 | 249,638 | -0.06(-0.43%) |
Feb 06, 2013 | 14.34 | 14.51 | 14.32 | 14.50 | 856,185 | +0.08(+0.58%) |
Feb 04, 2013 | 14.60 | 14.60 | 14.30 | 14.42 | 246,274 | -0.63(-4.18%) |
Feb 01, 2013 | 15.12 | 15.16 | 15.02 | 15.05 | 89,604 | -0.01(-0.05%) |
Jan 31, 2013 | 15.11 | 15.23 | 15.02 | 15.05 | 300,611 | +0.25(+1.70%) |
Jan 30, 2013 | 14.84 | 14.97 | 14.78 | 14.80 | 154,844 | -0.14(-0.94%) |
Jan 29, 2013 | 14.81 | 15.04 | 14.79 | 14.94 | 146,633 | +0.11(+0.76%) |
Jan 28, 2013 | 14.88 | 14.92 | 14.79 | 14.83 | 121,625 | -0.06(-0.38%) |
Jan 25, 2013 | 14.86 | 14.90 | 14.77 | 14.88 | 148,884 | +0.17(+1.14%) |
Jan 24, 2013 | 14.56 | 14.88 | 14.55 | 14.72 | 168,287 | +0.60(+4.26%) |
Jan 23, 2013 | 14.14 | 14.22 | 14.06 | 14.11 | 113,850 | -0.19(-1.32%) |
Jan 22, 2013 | 14.19 | 14.35 | 14.17 | 14.30 | 155,256 | +0.32(+2.30%) |
Jan 18, 2013 | 13.98 | 14.02 | 13.90 | 13.98 | 122,341 | +0.11(+0.81%) |
Jan 17, 2013 | 13.84 | 13.88 | 13.80 | 13.87 | 85,088 | +0.19(+1.38%) |
Jan 16, 2013 | 13.70 | 13.75 | 13.63 | 13.68 | 79,422 | -0.09(-0.66%) |
Jan 15, 2013 | 13.69 | 13.79 | 13.65 | 13.77 | 103,837 | -0.14(-1.01%) |
Jan 14, 2013 | 13.93 | 13.97 | 13.84 | 13.91 | 97,598 | -0.09(-0.65%) |
Jan 11, 2013 | 14.02 | 14.05 | 13.87 | 14.00 | 95,595 | +0.00(+0.00%) |
Jan 10, 2013 | 14.02 | 14.02 | 13.88 | 14.00 | 138,473 | +0.21(+1.52%) |
Jan 09, 2013 | 13.80 | 13.92 | 13.70 | 13.79 | 194,115 | -0.03(-0.25%) |
Jan 08, 2013 | 13.93 | 13.94 | 13.72 | 13.83 | 178,803 | -0.34(-2.42%) |
Jan 07, 2013 | 14.11 | 14.19 | 14.07 | 14.17 | 104,976 | -0.05(-0.34%) |
Jan 04, 2013 | 14.20 | 14.27 | 14.15 | 14.22 | 68,337 | -0.03(-0.20%) |
Jan 03, 2013 | 14.32 | 14.39 | 14.21 | 14.25 | 176,508 | -0.39(-2.68%) |