Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.86 | 15.86 | 15.86 | 0 | -0.03(-0.19%) | |
Mar 27, 2013 | 15.67 | 15.91 | 15.67 | 15.89 | 20,883 | +0.15(+0.95%) |
Mar 26, 2013 | 15.84 | 15.84 | 15.67 | 15.74 | 27,092 | -0.12(-0.76%) |
Mar 25, 2013 | 16.04 | 16.04 | 15.83 | 15.86 | 38,625 | -0.24(-1.49%) |
Mar 22, 2013 | 16.13 | 16.19 | 16.05 | 16.10 | 34,067 | -0.06(-0.37%) |
Mar 21, 2013 | 16.09 | 16.23 | 15.98 | 16.16 | 49,175 | +0.09(+0.56%) |
Mar 20, 2013 | 16.11 | 16.11 | 16.00 | 16.07 | 13,062 | +0.01(+0.06%) |
Mar 19, 2013 | 16.12 | 16.15 | 16.00 | 16.06 | 17,307 | -0.03(-0.19%) |
Mar 18, 2013 | 16.16 | 16.16 | 16.09 | 16.09 | 11,079 | +0.00(+0.00%) |
Mar 15, 2013 | 16.11 | 16.15 | 16.04 | 16.09 | 16,156 | +0.01(+0.06%) |
Mar 14, 2013 | 16.05 | 16.13 | 16.01 | 16.08 | 20,268 | +0.00(+0.00%) |
Mar 13, 2013 | 16.41 | 16.41 | 16.06 | 16.08 | 13,628 | -0.32(-1.95%) |
Mar 12, 2013 | 16.26 | 16.46 | 16.26 | 16.40 | 42,681 | +0.29(+1.80%) |
Mar 11, 2013 | 16.12 | 16.14 | 16.01 | 16.11 | 13,919 | +0.00(+0.00%) |
Mar 08, 2013 | 15.93 | 16.15 | 15.85 | 16.11 | 9,718 | +0.09(+0.56%) |
Mar 07, 2013 | 16.14 | 16.25 | 15.95 | 16.02 | 32,884 | -0.11(-0.68%) |
Mar 06, 2013 | 15.68 | 16.13 | 15.59 | 16.13 | 37,473 | +0.53(+3.40%) |
Mar 05, 2013 | 15.76 | 15.86 | 15.60 | 15.60 | 19,245 | -0.01(-0.06%) |
Mar 04, 2013 | 15.99 | 15.99 | 15.61 | 15.61 | 23,185 | -0.38(-2.38%) |
Mar 01, 2013 | 16.21 | 16.21 | 15.97 | 15.99 | 42,793 | -0.16(-0.99%) |
Feb 28, 2013 | 16.23 | 16.22 | 16.09 | 16.15 | 33,874 | -0.12(-0.74%) |
Feb 27, 2013 | 16.26 | 16.28 | 16.16 | 16.27 | 19,416 | -0.06(-0.37%) |
Feb 26, 2013 | 16.17 | 16.37 | 16.08 | 16.33 | 183,171 | +0.34(+2.13%) |
Feb 22, 2013 | 16.06 | 16.11 | 15.94 | 15.99 | 37,163 | -0.04(-0.25%) |
Feb 21, 2013 | 15.95 | 16.15 | 15.95 | 16.03 | 27,743 | +0.08(+0.50%) |
Feb 20, 2013 | 16.43 | 16.43 | 15.95 | 15.95 | 35,887 | -0.58(-3.51%) |
Feb 19, 2013 | 16.55 | 16.56 | 16.45 | 16.53 | 35,243 | -0.03(-0.18%) |
Feb 15, 2013 | 16.56 | 16.56 | 16.56 | 0 | -0.37(-2.19%) | |
Feb 14, 2013 | 16.92 | 17.06 | 16.90 | 16.93 | 18,288 | +0.04(+0.24%) |
Feb 13, 2013 | 17.09 | 17.12 | 16.87 | 16.89 | 11,782 | -0.19(-1.11%) |
Feb 12, 2013 | 17.00 | 17.09 | 16.91 | 17.08 | 29,330 | +0.04(+0.23%) |
Feb 11, 2013 | 17.24 | 17.24 | 17.02 | 17.04 | 82,098 | -0.26(-1.50%) |
Feb 08, 2013 | 17.33 | 17.33 | 17.26 | 17.30 | 10,174 | +0.01(+0.06%) |
Feb 07, 2013 | 17.20 | 17.35 | 17.20 | 17.29 | 13,142 | +0.01(+0.06%) |
Feb 06, 2013 | 17.24 | 17.38 | 17.24 | 17.28 | 21,085 | +0.00(+0.00%) |
Feb 04, 2013 | 17.13 | 17.37 | 17.13 | 17.28 | 24,612 | +0.00(+0.00%) |
Feb 01, 2013 | 17.32 | 17.39 | 17.25 | 17.28 | 7,148 | +0.10(+0.58%) |
Jan 31, 2013 | 17.28 | 17.28 | 17.12 | 17.18 | 36,402 | -0.20(-1.15%) |
Jan 30, 2013 | 17.60 | 17.69 | 17.35 | 17.38 | 49,225 | -0.03(-0.17%) |
Jan 29, 2013 | 17.39 | 17.50 | 17.35 | 17.41 | 37,950 | +0.09(+0.52%) |
Jan 28, 2013 | 17.50 | 17.50 | 17.30 | 17.32 | 31,630 | -0.14(-0.80%) |
Jan 25, 2013 | 17.65 | 17.67 | 17.42 | 17.46 | 61,980 | -0.20(-1.13%) |
Jan 24, 2013 | 17.89 | 17.92 | 17.66 | 17.66 | 40,800 | -0.24(-1.34%) |
Jan 23, 2013 | 17.98 | 18.09 | 17.90 | 17.90 | 38,141 | -0.21(-1.16%) |
Jan 22, 2013 | 17.89 | 18.12 | 17.89 | 18.11 | 62,856 | +0.21(+1.17%) |
Jan 21, 2013 | 17.79 | 17.90 | 17.79 | 17.90 | 13,822 | +0.07(+0.39%) |
Jan 18, 2013 | 17.86 | 17.91 | 17.83 | 17.83 | 19,346 | +0.03(+0.17%) |
Jan 17, 2013 | 17.72 | 17.84 | 17.67 | 17.80 | 15,381 | +0.02(+0.11%) |
Jan 16, 2013 | 17.83 | 17.83 | 17.75 | 17.78 | 74,682 | -0.12(-0.67%) |
Jan 15, 2013 | 17.84 | 17.98 | 17.84 | 17.90 | 10,240 | +0.11(+0.62%) |
Jan 14, 2013 | 17.91 | 17.93 | 17.79 | 17.79 | 12,453 | -0.04(-0.22%) |
Jan 11, 2013 | 17.87 | 17.87 | 17.73 | 17.83 | 56,333 | -0.06(-0.34%) |
Jan 10, 2013 | 17.70 | 17.90 | 17.70 | 17.89 | 31,368 | +0.35(+2.00%) |
Jan 09, 2013 | 17.57 | 17.57 | 17.48 | 17.54 | 33,509 | +0.00(+0.00%) |
Jan 08, 2013 | 17.50 | 17.54 | 17.39 | 17.54 | 7,770 | +0.03(+0.17%) |
Jan 07, 2013 | 17.53 | 17.57 | 17.50 | 17.51 | 10,768 | -0.15(-0.85%) |
Jan 04, 2013 | 17.41 | 17.66 | 17.41 | 17.66 | 18,089 | +0.09(+0.51%) |
Jan 03, 2013 | 18.04 | 18.04 | 17.56 | 17.57 | 97,675 | -0.49(-2.71%) |