Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.44 | 17.44 | 17.37 | 17.42 | 403,340 | +0.02(+0.12%) |
Mar 27, 2013 | 17.33 | 17.46 | 17.33 | 17.40 | 450,503 | +0.02(+0.12%) |
Mar 26, 2013 | 17.36 | 17.42 | 17.17 | 17.37 | 1,015,812 | +0.02(+0.10%) |
Mar 25, 2013 | 17.36 | 17.36 | 17.22 | 17.36 | 508,061 | +0.06(+0.35%) |
Mar 22, 2013 | 17.22 | 17.37 | 17.18 | 17.30 | 515,175 | +0.05(+0.28%) |
Mar 21, 2013 | 17.10 | 17.37 | 17.10 | 17.25 | 700,882 | +0.06(+0.33%) |
Mar 20, 2013 | 17.24 | 17.30 | 17.16 | 17.19 | 1,203,980 | +0.03(+0.15%) |
Mar 19, 2013 | 17.55 | 17.57 | 17.15 | 17.17 | 7,670,427 | -1.20(-6.53%) |
Mar 18, 2013 | 18.43 | 18.77 | 18.29 | 18.36 | 154,575 | -0.26(-1.38%) |
Mar 15, 2013 | 18.75 | 18.81 | 18.49 | 18.62 | 246,554 | -0.25(-1.34%) |
Mar 14, 2013 | 19.05 | 19.20 | 18.44 | 18.87 | 272,260 | -0.23(-1.18%) |
Mar 13, 2013 | 19.05 | 19.22 | 19.00 | 19.10 | 106,873 | +0.02(+0.11%) |
Mar 12, 2013 | 19.32 | 19.50 | 18.89 | 19.08 | 210,409 | -0.21(-1.08%) |
Mar 11, 2013 | 19.07 | 19.43 | 18.79 | 19.29 | 267,444 | +0.21(+1.09%) |
Mar 08, 2013 | 18.62 | 19.26 | 18.50 | 19.08 | 235,996 | +0.58(+3.15%) |
Mar 07, 2013 | 18.33 | 18.93 | 18.31 | 18.50 | 229,082 | +0.19(+1.02%) |
Mar 06, 2013 | 18.49 | 18.82 | 18.21 | 18.31 | 412,606 | -0.21(-1.15%) |
Mar 05, 2013 | 18.23 | 18.73 | 18.19 | 18.52 | 259,347 | +0.31(+1.72%) |
Mar 04, 2013 | 17.76 | 18.33 | 17.58 | 18.21 | 173,438 | +0.46(+2.59%) |
Mar 01, 2013 | 17.91 | 17.91 | 17.54 | 17.75 | 143,458 | -0.17(-0.97%) |
Feb 28, 2013 | 18.00 | 18.16 | 17.54 | 17.92 | 295,966 | +0.18(+1.03%) |
Feb 27, 2013 | 16.94 | 17.76 | 16.94 | 17.74 | 212,803 | +0.80(+4.72%) |
Feb 26, 2013 | 16.92 | 17.04 | 16.74 | 16.94 | 255,254 | +0.10(+0.57%) |
Feb 25, 2013 | 16.84 | 16.88 | 16.69 | 16.84 | 126,965 | -0.01(-0.08%) |
Feb 22, 2013 | 16.60 | 16.90 | 16.51 | 16.86 | 180,277 | +0.39(+2.37%) |
Feb 21, 2013 | 16.29 | 16.71 | 15.88 | 16.47 | 379,970 | -0.23(-1.35%) |
Feb 20, 2013 | 16.73 | 16.89 | 16.60 | 16.69 | 275,502 | -0.03(-0.18%) |
Feb 19, 2013 | 16.62 | 16.82 | 16.54 | 16.72 | 201,106 | +0.09(+0.52%) |
Feb 15, 2013 | 17.05 | 17.06 | 16.54 | 16.64 | 389,469 | -0.43(-2.52%) |
Feb 14, 2013 | 16.35 | 17.10 | 16.33 | 17.07 | 274,413 | +0.78(+4.80%) |
Feb 13, 2013 | 16.03 | 16.43 | 15.98 | 16.28 | 255,972 | +0.29(+1.79%) |
Feb 12, 2013 | 15.97 | 16.05 | 15.89 | 16.00 | 84,024 | +0.07(+0.44%) |
Feb 11, 2013 | 15.88 | 16.06 | 15.81 | 15.93 | 116,950 | +0.07(+0.47%) |
Feb 08, 2013 | 15.79 | 16.01 | 15.73 | 15.85 | 139,712 | +0.10(+0.61%) |
Feb 07, 2013 | 15.61 | 15.87 | 15.61 | 15.76 | 126,099 | +0.05(+0.33%) |
Feb 06, 2013 | 15.43 | 15.87 | 15.43 | 15.71 | 112,673 | +0.10(+0.61%) |
Feb 04, 2013 | 15.78 | 15.79 | 15.61 | 15.61 | 86,911 | -0.18(-1.13%) |
Feb 01, 2013 | 15.56 | 15.88 | 15.46 | 15.79 | 344,857 | +0.17(+1.11%) |
Jan 31, 2013 | 15.57 | 15.72 | 15.39 | 15.62 | 137,548 | +0.11(+0.70%) |
Jan 30, 2013 | 15.34 | 15.59 | 15.34 | 15.51 | 197,264 | +0.04(+0.28%) |
Jan 29, 2013 | 15.28 | 15.54 | 15.18 | 15.46 | 135,905 | +0.12(+0.78%) |
Jan 28, 2013 | 15.01 | 15.46 | 15.00 | 15.34 | 414,955 | -0.30(-1.89%) |
Jan 25, 2013 | 15.76 | 15.80 | 15.51 | 15.64 | 251,307 | +0.01(+0.05%) |
Jan 24, 2013 | 15.74 | 15.97 | 15.60 | 15.63 | 164,550 | -0.12(-0.79%) |
Jan 23, 2013 | 15.68 | 16.02 | 15.35 | 15.76 | 165,833 | +0.21(+1.38%) |
Jan 22, 2013 | 15.56 | 15.59 | 15.43 | 15.54 | 128,821 | +0.21(+1.38%) |
Jan 18, 2013 | 15.61 | 15.61 | 15.22 | 15.33 | 152,864 | -0.17(-1.09%) |
Jan 17, 2013 | 15.25 | 15.82 | 15.07 | 15.50 | 318,866 | +0.08(+0.51%) |
Jan 16, 2013 | 15.34 | 15.49 | 15.23 | 15.42 | 230,454 | +0.16(+1.07%) |
Jan 15, 2013 | 15.19 | 15.32 | 15.18 | 15.26 | 256,112 | +0.09(+0.59%) |
Jan 14, 2013 | 15.10 | 15.28 | 15.07 | 15.17 | 137,012 | +0.12(+0.78%) |
Jan 11, 2013 | 14.96 | 15.12 | 14.88 | 15.05 | 138,589 | +0.15(+1.01%) |
Jan 10, 2013 | 14.81 | 14.98 | 14.73 | 14.90 | 410,852 | +0.17(+1.15%) |
Jan 09, 2013 | 14.72 | 14.80 | 14.66 | 14.73 | 149,855 | +0.09(+0.63%) |
Jan 08, 2013 | 14.46 | 14.77 | 14.46 | 14.64 | 160,282 | +0.10(+0.68%) |
Jan 07, 2013 | 14.55 | 14.66 | 14.47 | 14.54 | 140,007 | +0.00(+0.01%) |
Jan 04, 2013 | 14.48 | 14.71 | 14.36 | 14.54 | 188,547 | +0.10(+0.67%) |
Jan 03, 2013 | 14.43 | 14.58 | 14.37 | 14.44 | 186,896 | +0.01(+0.09%) |