Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.40 | 17.50 | 17.25 | 17.37 | 591,973 | +0.01(+0.04%) |
Mar 27, 2013 | 17.18 | 17.37 | 17.10 | 17.36 | 548,281 | +0.04(+0.21%) |
Mar 26, 2013 | 17.39 | 17.39 | 17.19 | 17.32 | 551,857 | +0.05(+0.29%) |
Mar 25, 2013 | 17.25 | 17.32 | 17.05 | 17.27 | 501,689 | +0.10(+0.58%) |
Mar 22, 2013 | 17.16 | 17.17 | 17.06 | 17.17 | 348,891 | +0.07(+0.42%) |
Mar 21, 2013 | 17.19 | 17.35 | 16.97 | 17.10 | 418,286 | -0.24(-1.36%) |
Mar 20, 2013 | 17.28 | 17.38 | 17.20 | 17.34 | 307,997 | +0.15(+0.87%) |
Mar 19, 2013 | 17.19 | 17.27 | 16.99 | 17.19 | 358,378 | +0.07(+0.42%) |
Mar 18, 2013 | 17.25 | 17.40 | 17.09 | 17.12 | 659,865 | -0.37(-2.13%) |
Mar 15, 2013 | 17.36 | 17.66 | 17.24 | 17.49 | 1,362,271 | +0.07(+0.41%) |
Mar 14, 2013 | 17.06 | 17.43 | 17.02 | 17.42 | 849,022 | +0.44(+2.61%) |
Mar 13, 2013 | 16.81 | 17.00 | 16.79 | 16.97 | 363,448 | +0.19(+1.11%) |
Mar 12, 2013 | 16.79 | 16.86 | 16.69 | 16.79 | 511,452 | +0.00(+0.00%) |
Mar 11, 2013 | 16.70 | 16.84 | 16.59 | 16.79 | 299,666 | +0.08(+0.47%) |
Mar 08, 2013 | 16.87 | 16.89 | 16.59 | 16.71 | 385,268 | -0.02(-0.13%) |
Mar 07, 2013 | 16.52 | 16.74 | 16.50 | 16.73 | 491,992 | +0.23(+1.39%) |
Mar 06, 2013 | 16.42 | 16.58 | 16.34 | 16.50 | 696,398 | +0.12(+0.74%) |
Mar 05, 2013 | 16.30 | 16.52 | 16.29 | 16.38 | 553,254 | +0.16(+0.97%) |
Mar 04, 2013 | 16.04 | 16.23 | 16.00 | 16.22 | 486,502 | +0.11(+0.67%) |
Mar 01, 2013 | 15.71 | 16.18 | 15.62 | 16.11 | 1,274,939 | +0.35(+2.22%) |
Feb 28, 2013 | 15.91 | 15.99 | 15.76 | 15.76 | 621,621 | -0.14(-0.90%) |
Feb 27, 2013 | 15.82 | 16.02 | 15.82 | 15.91 | 571,460 | +0.07(+0.45%) |
Feb 26, 2013 | 16.00 | 16.07 | 15.76 | 15.84 | 653,280 | -0.06(-0.41%) |
Feb 25, 2013 | 16.38 | 16.38 | 15.86 | 15.90 | 1,146,690 | -0.37(-2.24%) |
Feb 22, 2013 | 16.17 | 16.26 | 16.07 | 16.26 | 362,672 | +0.22(+1.38%) |
Feb 21, 2013 | 16.10 | 16.23 | 15.95 | 16.04 | 487,870 | -0.09(-0.53%) |
Feb 20, 2013 | 16.43 | 16.55 | 16.11 | 16.13 | 636,851 | -0.34(-2.04%) |
Feb 19, 2013 | 16.29 | 16.53 | 16.24 | 16.47 | 743,047 | +0.26(+1.64%) |
Feb 15, 2013 | 16.32 | 16.32 | 16.11 | 16.20 | 503,336 | -0.02(-0.13%) |
Feb 14, 2013 | 16.28 | 16.44 | 16.22 | 16.22 | 347,404 | -0.11(-0.70%) |
Feb 13, 2013 | 16.38 | 16.42 | 16.19 | 16.34 | 452,541 | -0.04(-0.22%) |
Feb 12, 2013 | 16.18 | 16.39 | 16.15 | 16.37 | 468,236 | +0.22(+1.37%) |
Feb 11, 2013 | 16.04 | 16.24 | 15.99 | 16.15 | 347,148 | +0.09(+0.58%) |
Feb 08, 2013 | 16.15 | 16.15 | 16.03 | 16.06 | 331,564 | -0.03(-0.18%) |
Feb 07, 2013 | 16.11 | 16.20 | 15.97 | 16.09 | 405,195 | -0.04(-0.22%) |
Feb 06, 2013 | 15.99 | 16.16 | 15.81 | 16.12 | 745,544 | +0.45(+2.86%) |
Feb 04, 2013 | 15.85 | 15.94 | 15.67 | 15.67 | 667,422 | -0.32(-2.01%) |
Feb 01, 2013 | 15.96 | 16.20 | 15.88 | 15.99 | 891,323 | +0.14(+0.85%) |
Jan 31, 2013 | 15.85 | 15.96 | 15.76 | 15.86 | 758,329 | +0.06(+0.36%) |
Jan 30, 2013 | 15.82 | 15.97 | 15.77 | 15.80 | 719,574 | -0.05(-0.31%) |
Jan 29, 2013 | 16.00 | 16.13 | 15.80 | 15.85 | 855,269 | -0.21(-1.29%) |
Jan 28, 2013 | 16.09 | 16.20 | 15.90 | 16.06 | 875,789 | -0.03(-0.18%) |
Jan 25, 2013 | 16.13 | 16.17 | 15.99 | 16.09 | 781,593 | +0.01(+0.04%) |
Jan 24, 2013 | 16.06 | 16.16 | 16.00 | 16.08 | 513,703 | +0.04(+0.27%) |
Jan 23, 2013 | 16.21 | 16.21 | 16.01 | 16.04 | 935,967 | -0.11(-0.66%) |
Jan 22, 2013 | 15.94 | 16.20 | 15.89 | 16.14 | 964,102 | +0.25(+1.57%) |
Jan 18, 2013 | 15.58 | 15.96 | 15.58 | 15.89 | 1,117,310 | +0.33(+2.11%) |
Jan 17, 2013 | 15.43 | 15.64 | 15.40 | 15.57 | 811,774 | +0.17(+1.11%) |
Jan 16, 2013 | 15.27 | 15.47 | 15.22 | 15.39 | 394,307 | +0.07(+0.47%) |
Jan 15, 2013 | 15.15 | 15.39 | 15.15 | 15.32 | 616,890 | +0.05(+0.33%) |
Jan 14, 2013 | 15.22 | 15.35 | 15.18 | 15.27 | 637,087 | +0.04(+0.23%) |
Jan 11, 2013 | 15.34 | 15.34 | 15.10 | 15.24 | 766,095 | -0.11(-0.70%) |
Jan 10, 2013 | 15.27 | 15.43 | 15.18 | 15.34 | 894,986 | +0.18(+1.17%) |
Jan 09, 2013 | 15.24 | 15.27 | 15.11 | 15.17 | 825,552 | -0.08(-0.51%) |
Jan 08, 2013 | 15.32 | 15.43 | 15.21 | 15.24 | 517,448 | -0.12(-0.79%) |
Jan 07, 2013 | 15.37 | 15.42 | 15.22 | 15.37 | 672,070 | -0.13(-0.83%) |
Jan 04, 2013 | 15.34 | 15.54 | 15.29 | 15.49 | 838,392 | +0.19(+1.21%) |
Jan 03, 2013 | 15.17 | 15.37 | 15.09 | 15.31 | 1,333,559 | +0.16(+1.08%) |