Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.15 | 17.19 | 17.02 | 17.02 | 55,927 | +0.02(+0.12%) |
Mar 27, 2013 | 17.00 | 17.17 | 17.00 | 17.00 | 101,469 | -0.53(-3.02%) |
Mar 26, 2013 | 17.60 | 17.61 | 17.53 | 17.53 | 60,337 | -0.12(-0.68%) |
Mar 25, 2013 | 18.15 | 18.20 | 17.40 | 17.65 | 167,672 | -0.41(-2.27%) |
Mar 22, 2013 | 18.06 | 18.06 | 18.06 | 18.06 | 703 | +0.21(+1.18%) |
Mar 21, 2013 | 17.99 | 17.99 | 17.85 | 17.85 | 2,496 | -0.44(-2.41%) |
Mar 20, 2013 | 18.36 | 18.36 | 18.28 | 18.29 | 1,740 | +0.18(+0.99%) |
Mar 19, 2013 | 18.11 | 18.11 | 18.11 | 18.11 | 251 | -0.73(-3.87%) |
Mar 15, 2013 | 18.84 | 18.84 | 18.84 | 0 | -0.01(-0.05%) | |
Mar 14, 2013 | 18.78 | 18.85 | 18.78 | 18.85 | 296 | +0.35(+1.89%) |
Mar 12, 2013 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.26(+1.43%) |
Mar 11, 2013 | 18.18 | 18.24 | 18.17 | 18.24 | 1,785 | +0.25(+1.39%) |
Mar 08, 2013 | 18.03 | 18.03 | 17.99 | 17.99 | 6,770 | +0.26(+1.47%) |
Mar 07, 2013 | 17.74 | 17.74 | 17.73 | 17.73 | 1,562 | +0.25(+1.43%) |
Mar 06, 2013 | 17.48 | 17.48 | 17.48 | 17.48 | 259 | -0.04(-0.23%) |
Mar 05, 2013 | 17.39 | 17.52 | 17.39 | 17.52 | 493 | +0.58(+3.42%) |
Mar 01, 2013 | 16.94 | 16.94 | 16.94 | 0 | -0.36(-2.08%) | |
Feb 28, 2013 | 17.10 | 17.30 | 17.10 | 17.30 | 247 | +0.07(+0.41%) |
Feb 27, 2013 | 16.98 | 17.23 | 16.98 | 17.23 | 234 | +0.08(+0.47%) |
Feb 26, 2013 | 17.15 | 17.15 | 17.15 | 17.15 | 1,400 | +0.01(+0.06%) |
Feb 25, 2013 | 18.62 | 18.62 | 17.14 | 17.14 | 5,036 | -0.44(-2.50%) |
Feb 21, 2013 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | -0.47(-2.60%) |
Feb 20, 2013 | 18.07 | 18.07 | 18.05 | 18.05 | 200 | -0.45(-2.43%) |
Feb 19, 2013 | 18.46 | 18.50 | 18.46 | 18.50 | 1,215 | +0.50(+2.78%) |
Feb 12, 2013 | 18.00 | 18.00 | 18.00 | 0 | +0.49(+2.80%) | |
Feb 11, 2013 | 17.70 | 17.70 | 17.51 | 17.51 | 3,784 | -0.16(-0.91%) |
Feb 08, 2013 | 17.67 | 17.67 | 17.67 | 17.67 | 828 | +0.16(+0.91%) |
Feb 07, 2013 | 17.51 | 17.51 | 17.51 | 17.51 | 190 | -0.63(-3.47%) |
Feb 05, 2013 | 18.14 | 18.14 | 18.14 | 0 | +0.29(+1.62%) | |
Feb 04, 2013 | 17.85 | 17.85 | 17.85 | 17.85 | 169 | -0.60(-3.25%) |
Jan 31, 2013 | 18.45 | 18.45 | 18.45 | 0 | -0.24(-1.28%) | |
Jan 30, 2013 | 18.69 | 18.69 | 18.69 | 18.69 | 108 | +0.13(+0.70%) |
Jan 29, 2013 | 18.56 | 18.56 | 18.56 | 18.56 | 100 | +0.19(+1.03%) |
Jan 28, 2013 | 18.36 | 18.37 | 18.30 | 18.37 | 450 | +0.32(+1.77%) |
Jan 25, 2013 | 18.05 | 18.05 | 18.05 | 18.05 | 250 | +0.20(+1.12%) |
Jan 24, 2013 | 17.95 | 17.95 | 17.85 | 17.85 | 2,603 | +0.22(+1.25%) |
Jan 23, 2013 | 17.63 | 17.63 | 17.63 | 17.63 | 303 | -0.32(-1.78%) |
Jan 22, 2013 | 17.87 | 17.95 | 17.87 | 17.95 | 1,260 | -0.13(-0.72%) |
Jan 18, 2013 | 18.18 | 18.18 | 18.01 | 18.08 | 2,849 | -0.20(-1.09%) |
Jan 17, 2013 | 18.15 | 18.28 | 18.15 | 18.28 | 836 | +0.59(+3.34%) |
Jan 16, 2013 | 17.69 | 17.69 | 17.69 | 17.69 | 174 | -0.31(-1.72%) |
Jan 15, 2013 | 18.00 | 18.00 | 18.00 | 18.00 | 2,000 | -0.20(-1.10%) |
Jan 14, 2013 | 18.20 | 18.20 | 18.20 | 18.20 | 473 | -0.05(-0.27%) |
Jan 12, 2013 | 18.09 | 18.25 | 18.09 | 18.25 | 200 | +0.00(+0.00%) |
Jan 11, 2013 | 18.09 | 18.25 | 18.09 | 18.25 | 200 | +0.28(+1.56%) |
Jan 10, 2013 | 17.97 | 17.97 | 17.97 | 17.97 | 492 | +0.27(+1.53%) |
Jan 08, 2013 | 17.70 | 17.70 | 17.70 | 0 | -0.44(-2.43%) | |
Jan 07, 2013 | 18.16 | 18.16 | 17.99 | 18.14 | 7,595 | -0.08(-0.44%) |
Jan 04, 2013 | 17.92 | 18.22 | 17.92 | 18.22 | 2,821 | +0.32(+1.79%) |
Jan 03, 2013 | 17.90 | 17.90 | 17.90 | 17.90 | 1,338 | -0.22(-1.21%) |