Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.79 | 19.95 | 19.36 | 19.79 | 60,868 | +0.19(+0.97%) |
Mar 27, 2013 | 19.40 | 19.67 | 19.20 | 19.60 | 47,121 | +0.13(+0.67%) |
Mar 26, 2013 | 22.60 | 22.60 | 19.08 | 19.47 | 86,937 | +0.13(+0.67%) |
Mar 25, 2013 | 19.40 | 19.62 | 19.24 | 19.34 | 61,077 | +0.42(+2.22%) |
Mar 22, 2013 | 18.85 | 19.05 | 18.81 | 18.92 | 35,359 | +0.25(+1.34%) |
Mar 21, 2013 | 19.19 | 19.29 | 18.51 | 18.67 | 77,408 | -0.38(-1.99%) |
Mar 20, 2013 | 19.15 | 19.30 | 18.91 | 19.05 | 88,020 | +0.15(+0.79%) |
Mar 19, 2013 | 18.57 | 18.94 | 18.39 | 18.90 | 84,877 | +0.45(+2.44%) |
Mar 18, 2013 | 17.36 | 18.59 | 17.36 | 18.45 | 49,547 | +1.11(+6.40%) |
Mar 15, 2013 | 17.25 | 17.42 | 17.17 | 17.34 | 110,845 | +0.09(+0.52%) |
Mar 14, 2013 | 17.22 | 17.30 | 16.96 | 17.25 | 46,963 | -0.01(-0.06%) |
Mar 13, 2013 | 17.00 | 17.54 | 16.95 | 17.26 | 78,008 | +0.37(+2.19%) |
Mar 12, 2013 | 16.94 | 17.00 | 16.74 | 16.89 | 19,659 | -0.09(-0.53%) |
Mar 11, 2013 | 16.84 | 17.00 | 16.83 | 16.98 | 34,748 | +0.11(+0.65%) |
Mar 08, 2013 | 15.83 | 16.99 | 15.65 | 16.87 | 104,776 | +1.12(+7.11%) |
Mar 07, 2013 | 15.81 | 15.91 | 15.63 | 15.75 | 45,569 | -0.04(-0.25%) |
Mar 06, 2013 | 15.67 | 16.03 | 15.67 | 15.79 | 65,336 | +0.19(+1.22%) |
Mar 05, 2013 | 14.77 | 16.12 | 14.77 | 15.60 | 122,196 | +1.00(+6.85%) |
Mar 04, 2013 | 15.22 | 15.30 | 14.32 | 14.60 | 44,330 | -0.60(-3.95%) |
Mar 01, 2013 | 15.31 | 15.51 | 15.12 | 15.20 | 18,437 | -0.30(-1.94%) |
Feb 28, 2013 | 15.60 | 15.69 | 15.46 | 15.50 | 16,440 | -0.12(-0.77%) |
Feb 27, 2013 | 15.25 | 15.77 | 15.15 | 15.62 | 22,307 | +0.40(+2.63%) |
Feb 26, 2013 | 15.20 | 15.46 | 15.10 | 15.22 | 71,185 | +0.07(+0.46%) |
Feb 25, 2013 | 15.50 | 15.59 | 15.06 | 15.15 | 83,266 | -0.35(-2.26%) |
Feb 22, 2013 | 15.68 | 15.80 | 15.43 | 15.50 | 19,552 | -0.18(-1.15%) |
Feb 21, 2013 | 16.08 | 16.08 | 15.55 | 15.68 | 73,393 | -0.32(-2.00%) |
Feb 20, 2013 | 16.97 | 17.05 | 15.97 | 16.00 | 27,185 | -0.99(-5.83%) |
Feb 19, 2013 | 16.62 | 17.00 | 16.58 | 16.99 | 17,460 | +0.38(+2.29%) |
Feb 15, 2013 | 16.26 | 16.61 | 16.26 | 16.61 | 11,618 | +0.18(+1.10%) |
Feb 14, 2013 | 16.33 | 16.43 | 16.29 | 16.43 | 20,735 | +0.08(+0.49%) |
Feb 13, 2013 | 16.14 | 16.42 | 16.14 | 16.35 | 19,116 | +0.02(+0.12%) |
Feb 12, 2013 | 16.07 | 16.37 | 16.00 | 16.33 | 21,003 | +0.28(+1.74%) |
Feb 11, 2013 | 16.03 | 16.16 | 16.00 | 16.05 | 26,359 | -0.01(-0.06%) |
Feb 08, 2013 | 16.03 | 16.10 | 16.00 | 16.06 | 43,601 | +0.01(+0.06%) |
Feb 07, 2013 | 16.15 | 16.18 | 15.88 | 16.05 | 55,487 | -0.10(-0.62%) |
Feb 06, 2013 | 16.22 | 16.33 | 16.08 | 16.15 | 45,850 | -0.22(-1.34%) |
Feb 04, 2013 | 16.10 | 16.41 | 15.34 | 16.37 | 30,376 | +0.05(+0.31%) |
Feb 01, 2013 | 16.10 | 16.32 | 16.10 | 16.32 | 29,536 | +0.29(+1.81%) |
Jan 31, 2013 | 16.02 | 16.19 | 15.81 | 16.03 | 37,267 | -0.02(-0.12%) |
Jan 30, 2013 | 16.22 | 16.30 | 16.00 | 16.05 | 22,408 | -0.07(-0.43%) |
Jan 29, 2013 | 16.32 | 16.32 | 15.96 | 16.12 | 12,092 | -0.20(-1.23%) |
Jan 28, 2013 | 16.27 | 16.32 | 15.97 | 16.32 | 25,726 | -0.01(-0.06%) |
Jan 25, 2013 | 16.47 | 16.47 | 16.24 | 16.33 | 13,017 | -0.06(-0.37%) |
Jan 24, 2013 | 16.50 | 16.62 | 16.26 | 16.39 | 9,426 | -0.06(-0.36%) |
Jan 23, 2013 | 15.97 | 16.51 | 15.87 | 16.45 | 49,053 | +0.50(+3.13%) |
Jan 22, 2013 | 15.86 | 16.00 | 15.57 | 15.95 | 90,624 | +0.09(+0.57%) |
Jan 18, 2013 | 16.01 | 16.05 | 15.81 | 15.86 | 18,477 | -0.09(-0.56%) |
Jan 17, 2013 | 16.10 | 16.10 | 15.88 | 15.95 | 20,013 | -0.15(-0.93%) |
Jan 16, 2013 | 16.31 | 16.39 | 16.06 | 16.10 | 25,550 | -0.18(-1.11%) |
Jan 15, 2013 | 16.04 | 16.45 | 16.03 | 16.28 | 14,171 | +0.25(+1.56%) |
Jan 14, 2013 | 16.52 | 16.52 | 15.99 | 16.03 | 28,044 | -0.36(-2.20%) |
Jan 11, 2013 | 16.85 | 16.85 | 16.25 | 16.39 | 34,103 | -0.37(-2.21%) |
Jan 10, 2013 | 16.95 | 16.95 | 16.70 | 16.76 | 39,603 | -0.03(-0.18%) |
Jan 09, 2013 | 16.99 | 16.99 | 16.75 | 16.79 | 62,885 | -0.11(-0.65%) |
Jan 08, 2013 | 16.91 | 16.92 | 16.75 | 16.90 | 33,081 | +0.07(+0.42%) |
Jan 07, 2013 | 16.99 | 16.99 | 16.63 | 16.83 | 36,582 | -0.05(-0.30%) |
Jan 04, 2013 | 16.86 | 16.96 | 16.73 | 16.88 | 25,577 | +0.15(+0.90%) |
Jan 03, 2013 | 16.80 | 16.80 | 16.60 | 16.73 | 76,818 | +0.04(+0.24%) |