Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.61 | 18.72 | 18.41 | 18.44 | 31,935 | -0.14(-0.77%) |
Mar 27, 2013 | 18.37 | 18.61 | 18.27 | 18.58 | 12,677 | +0.17(+0.95%) |
Mar 26, 2013 | 18.48 | 18.52 | 18.20 | 18.41 | 18,072 | +0.01(+0.04%) |
Mar 25, 2013 | 18.51 | 18.56 | 18.29 | 18.40 | 26,133 | +0.02(+0.13%) |
Mar 22, 2013 | 18.42 | 18.43 | 18.23 | 18.37 | 14,971 | +0.06(+0.35%) |
Mar 21, 2013 | 18.46 | 18.61 | 18.28 | 18.31 | 33,268 | -0.29(-1.58%) |
Mar 20, 2013 | 18.61 | 18.61 | 18.46 | 18.60 | 10,183 | +0.11(+0.58%) |
Mar 19, 2013 | 18.42 | 18.54 | 18.36 | 18.50 | 13,922 | +0.16(+0.89%) |
Mar 18, 2013 | 18.45 | 18.49 | 18.12 | 18.33 | 47,127 | -0.23(-1.24%) |
Mar 15, 2013 | 18.42 | 18.67 | 18.33 | 18.56 | 143,575 | +0.19(+1.03%) |
Mar 14, 2013 | 18.21 | 18.48 | 18.21 | 18.37 | 29,854 | +0.13(+0.74%) |
Mar 13, 2013 | 18.10 | 18.24 | 17.87 | 18.24 | 21,590 | +0.11(+0.61%) |
Mar 12, 2013 | 18.31 | 18.31 | 18.10 | 18.13 | 4,832 | -0.16(-0.87%) |
Mar 11, 2013 | 18.38 | 18.50 | 18.20 | 18.29 | 11,372 | -0.17(-0.90%) |
Mar 08, 2013 | 18.41 | 18.51 | 18.19 | 18.45 | 20,624 | +0.12(+0.65%) |
Mar 07, 2013 | 18.14 | 18.37 | 18.03 | 18.33 | 22,865 | +0.24(+1.31%) |
Mar 06, 2013 | 18.06 | 18.31 | 17.94 | 18.10 | 11,608 | +0.03(+0.18%) |
Mar 05, 2013 | 17.95 | 18.14 | 17.72 | 18.06 | 41,186 | +0.16(+0.88%) |
Mar 04, 2013 | 18.18 | 18.21 | 17.71 | 17.91 | 41,281 | -0.25(-1.40%) |
Mar 01, 2013 | 18.09 | 18.39 | 17.89 | 18.16 | 20,792 | -0.01(-0.04%) |
Feb 28, 2013 | 18.07 | 18.18 | 17.93 | 18.17 | 12,414 | +0.06(+0.31%) |
Feb 27, 2013 | 17.87 | 18.23 | 17.87 | 18.11 | 23,647 | +0.17(+0.97%) |
Feb 26, 2013 | 18.06 | 18.23 | 17.80 | 17.94 | 21,796 | -0.05(-0.26%) |
Feb 25, 2013 | 18.53 | 18.53 | 17.94 | 17.99 | 36,252 | -0.53(-2.87%) |
Feb 22, 2013 | 18.36 | 18.52 | 18.20 | 18.52 | 22,167 | +0.29(+1.61%) |
Feb 21, 2013 | 18.22 | 18.29 | 18.10 | 18.22 | 32,787 | -0.02(-0.09%) |
Feb 20, 2013 | 18.43 | 18.52 | 18.21 | 18.24 | 30,162 | -0.22(-1.20%) |
Feb 19, 2013 | 18.48 | 18.60 | 18.26 | 18.46 | 16,120 | +0.06(+0.34%) |
Feb 15, 2013 | 18.37 | 18.41 | 18.24 | 18.40 | 22,811 | +0.14(+0.78%) |
Feb 14, 2013 | 18.48 | 18.57 | 18.18 | 18.25 | 55,472 | -0.22(-1.20%) |
Feb 13, 2013 | 18.49 | 18.60 | 18.36 | 18.48 | 7,153 | +0.02(+0.13%) |
Feb 12, 2013 | 18.38 | 18.51 | 18.22 | 18.45 | 27,916 | +0.09(+0.47%) |
Feb 11, 2013 | 18.25 | 18.38 | 18.24 | 18.37 | 3,641 | +0.06(+0.30%) |
Feb 08, 2013 | 18.29 | 18.41 | 18.24 | 18.31 | 7,730 | +0.08(+0.43%) |
Feb 07, 2013 | 18.39 | 18.39 | 18.22 | 18.23 | 7,315 | -0.11(-0.60%) |
Feb 06, 2013 | 18.33 | 18.37 | 18.22 | 18.34 | 8,648 | +0.13(+0.70%) |
Feb 04, 2013 | 18.52 | 18.52 | 18.15 | 18.22 | 41,152 | -0.30(-1.63%) |
Feb 01, 2013 | 18.30 | 18.58 | 18.26 | 18.52 | 29,733 | +0.32(+1.78%) |
Jan 31, 2013 | 17.99 | 18.34 | 17.98 | 18.19 | 44,815 | +0.13(+0.74%) |
Jan 30, 2013 | 18.32 | 18.41 | 17.82 | 18.06 | 98,923 | -0.30(-1.63%) |
Jan 29, 2013 | 18.04 | 18.41 | 17.88 | 18.36 | 128,610 | +0.28(+1.52%) |
Jan 28, 2013 | 17.59 | 18.08 | 17.59 | 18.08 | 88,439 | +0.57(+3.28%) |
Jan 25, 2013 | 17.70 | 17.70 | 17.19 | 17.51 | 182,790 | +0.03(+0.18%) |
Jan 24, 2013 | 17.43 | 17.60 | 17.30 | 17.48 | 45,945 | +0.17(+0.95%) |
Jan 23, 2013 | 17.35 | 17.42 | 17.22 | 17.31 | 24,379 | -0.14(-0.81%) |
Jan 22, 2013 | 17.25 | 17.48 | 17.20 | 17.45 | 89,095 | +0.15(+0.86%) |
Jan 18, 2013 | 17.25 | 17.35 | 17.12 | 17.30 | 43,158 | +0.09(+0.55%) |
Jan 17, 2013 | 17.59 | 17.63 | 17.19 | 17.21 | 59,298 | -0.31(-1.75%) |
Jan 16, 2013 | 17.54 | 17.68 | 17.38 | 17.52 | 11,926 | -0.15(-0.85%) |
Jan 15, 2013 | 17.42 | 17.69 | 17.37 | 17.66 | 52,668 | +0.14(+0.81%) |
Jan 14, 2013 | 17.47 | 17.70 | 17.33 | 17.52 | 59,086 | -0.03(-0.18%) |
Jan 11, 2013 | 17.58 | 17.66 | 17.41 | 17.55 | 24,163 | +0.03(+0.18%) |
Jan 10, 2013 | 17.61 | 17.65 | 17.33 | 17.52 | 32,207 | -0.09(-0.49%) |
Jan 09, 2013 | 17.56 | 17.83 | 17.42 | 17.61 | 37,960 | +0.13(+0.77%) |
Jan 08, 2013 | 17.72 | 17.72 | 17.42 | 17.48 | 16,369 | -0.21(-1.20%) |
Jan 07, 2013 | 17.66 | 17.70 | 17.55 | 17.69 | 13,688 | -0.08(-0.44%) |
Jan 04, 2013 | 17.88 | 18.03 | 17.61 | 17.77 | 28,635 | -0.06(-0.35%) |
Jan 03, 2013 | 17.79 | 17.85 | 17.43 | 17.83 | 16,159 | +0.01(+0.04%) |