Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.11 | 20.26 | 20.00 | 20.16 | 169,745 | +0.09(+0.46%) |
Mar 27, 2013 | 19.79 | 20.09 | 19.76 | 20.06 | 151,928 | +0.12(+0.59%) |
Mar 26, 2013 | 19.91 | 20.01 | 19.81 | 19.95 | 106,518 | +0.08(+0.38%) |
Mar 25, 2013 | 19.87 | 19.90 | 19.48 | 19.87 | 104,944 | +0.09(+0.47%) |
Mar 22, 2013 | 19.71 | 19.78 | 19.60 | 19.78 | 138,392 | +0.16(+0.81%) |
Mar 21, 2013 | 19.49 | 19.68 | 19.48 | 19.62 | 192,904 | -0.03(-0.17%) |
Mar 20, 2013 | 19.52 | 19.69 | 19.45 | 19.65 | 119,600 | +0.16(+0.82%) |
Mar 19, 2013 | 19.27 | 19.50 | 19.27 | 19.49 | 187,356 | +0.11(+0.56%) |
Mar 18, 2013 | 19.06 | 19.43 | 18.83 | 19.38 | 151,551 | +0.05(+0.24%) |
Mar 15, 2013 | 19.12 | 19.41 | 19.06 | 19.34 | 393,814 | +0.24(+1.25%) |
Mar 14, 2013 | 18.91 | 19.11 | 18.89 | 19.10 | 85,564 | +0.20(+1.07%) |
Mar 13, 2013 | 18.72 | 18.95 | 18.70 | 18.90 | 129,643 | +0.15(+0.81%) |
Mar 12, 2013 | 18.74 | 18.82 | 18.69 | 18.75 | 137,598 | -0.05(-0.27%) |
Mar 11, 2013 | 18.77 | 18.84 | 18.69 | 18.80 | 113,759 | -0.03(-0.13%) |
Mar 08, 2013 | 18.86 | 18.88 | 18.64 | 18.82 | 137,030 | +0.06(+0.31%) |
Mar 07, 2013 | 18.76 | 18.85 | 18.65 | 18.76 | 124,204 | -0.04(-0.22%) |
Mar 06, 2013 | 18.90 | 19.23 | 18.78 | 18.80 | 145,076 | -0.07(-0.36%) |
Mar 05, 2013 | 18.75 | 19.01 | 18.67 | 18.87 | 201,859 | +0.18(+0.94%) |
Mar 04, 2013 | 18.68 | 18.73 | 18.50 | 18.70 | 165,010 | +0.01(+0.04%) |
Mar 01, 2013 | 18.49 | 18.72 | 18.38 | 18.69 | 136,604 | +0.02(+0.09%) |
Feb 28, 2013 | 18.64 | 18.88 | 18.63 | 18.67 | 217,937 | +0.06(+0.32%) |
Feb 27, 2013 | 18.47 | 18.75 | 18.36 | 18.61 | 114,887 | +0.10(+0.54%) |
Feb 26, 2013 | 18.54 | 18.58 | 18.36 | 18.51 | 132,734 | +0.08(+0.41%) |
Feb 25, 2013 | 19.15 | 19.15 | 18.41 | 18.43 | 129,645 | -0.61(-3.22%) |
Feb 22, 2013 | 18.82 | 19.05 | 18.71 | 19.05 | 143,484 | +0.37(+1.98%) |
Feb 21, 2013 | 18.58 | 18.89 | 18.58 | 18.68 | 85,377 | +0.07(+0.36%) |
Feb 20, 2013 | 18.64 | 18.92 | 18.61 | 18.61 | 238,100 | -0.05(-0.27%) |
Feb 19, 2013 | 18.12 | 18.68 | 18.09 | 18.66 | 394,041 | +0.67(+3.73%) |
Feb 15, 2013 | 18.10 | 18.10 | 17.93 | 17.99 | 109,264 | +0.00(+0.00%) |
Feb 14, 2013 | 17.93 | 18.08 | 17.91 | 17.99 | 62,733 | -0.09(-0.51%) |
Feb 13, 2013 | 18.07 | 18.12 | 17.90 | 18.08 | 105,144 | +0.06(+0.33%) |
Feb 12, 2013 | 17.89 | 18.04 | 17.63 | 18.02 | 98,722 | +0.13(+0.75%) |
Feb 11, 2013 | 17.82 | 18.06 | 17.76 | 17.89 | 118,146 | -0.01(-0.05%) |
Feb 08, 2013 | 17.91 | 18.12 | 17.56 | 17.90 | 183,197 | -0.05(-0.28%) |
Feb 07, 2013 | 17.97 | 18.18 | 17.85 | 17.95 | 184,960 | -0.08(-0.46%) |
Feb 06, 2013 | 17.92 | 18.04 | 17.77 | 18.03 | 191,035 | -0.01(-0.05%) |
Feb 04, 2013 | 18.15 | 18.32 | 18.02 | 18.04 | 290,985 | -0.31(-1.68%) |
Feb 01, 2013 | 17.19 | 18.42 | 17.17 | 18.35 | 366,843 | +1.23(+7.22%) |
Jan 31, 2013 | 17.02 | 17.23 | 16.96 | 17.11 | 156,664 | +0.04(+0.24%) |
Jan 30, 2013 | 17.14 | 17.15 | 16.97 | 17.07 | 144,563 | -0.13(-0.73%) |
Jan 29, 2013 | 16.98 | 17.21 | 16.91 | 17.20 | 164,329 | +0.25(+1.48%) |
Jan 28, 2013 | 16.76 | 16.97 | 16.76 | 16.95 | 140,728 | +0.16(+0.94%) |
Jan 25, 2013 | 16.83 | 16.83 | 16.61 | 16.79 | 202,140 | +0.05(+0.30%) |
Jan 24, 2013 | 16.65 | 16.88 | 16.65 | 16.74 | 218,295 | +0.08(+0.50%) |
Jan 23, 2013 | 16.77 | 16.77 | 16.40 | 16.66 | 260,136 | -0.16(-0.94%) |
Jan 22, 2013 | 16.42 | 16.88 | 16.30 | 16.81 | 197,866 | +0.33(+1.97%) |
Jan 18, 2013 | 16.53 | 16.55 | 16.41 | 16.49 | 161,546 | -0.08(-0.45%) |
Jan 17, 2013 | 16.72 | 16.72 | 16.54 | 16.56 | 171,073 | -0.07(-0.45%) |
Jan 16, 2013 | 16.81 | 16.81 | 16.63 | 16.64 | 114,629 | -0.18(-1.09%) |
Jan 15, 2013 | 16.77 | 16.86 | 16.69 | 16.82 | 163,388 | -0.08(-0.44%) |
Jan 14, 2013 | 16.76 | 17.04 | 16.73 | 16.90 | 215,435 | +0.08(+0.45%) |
Jan 11, 2013 | 16.76 | 16.83 | 16.63 | 16.82 | 155,678 | +0.08(+0.50%) |
Jan 10, 2013 | 16.71 | 16.78 | 16.60 | 16.74 | 93,165 | +0.06(+0.35%) |
Jan 09, 2013 | 16.73 | 16.76 | 16.61 | 16.68 | 144,600 | +0.02(+0.10%) |
Jan 08, 2013 | 16.70 | 16.74 | 16.61 | 16.66 | 202,173 | -0.06(-0.35%) |
Jan 07, 2013 | 16.76 | 16.82 | 16.67 | 16.72 | 97,479 | -0.16(-0.94%) |
Jan 04, 2013 | 16.73 | 16.91 | 16.63 | 16.88 | 135,102 | +0.23(+1.35%) |
Jan 03, 2013 | 16.55 | 16.72 | 16.53 | 16.66 | 139,070 | +0.08(+0.50%) |