Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.12 | 17.66 | 16.91 | 17.52 | 318,623 | +0.43(+2.50%) |
Mar 27, 2013 | 17.01 | 17.20 | 16.84 | 17.09 | 196,672 | -0.05(-0.31%) |
Mar 26, 2013 | 17.30 | 17.30 | 16.99 | 17.14 | 213,845 | -0.16(-0.93%) |
Mar 25, 2013 | 17.58 | 17.62 | 17.09 | 17.30 | 266,992 | -0.25(-1.44%) |
Mar 22, 2013 | 17.10 | 17.79 | 17.10 | 17.56 | 189,601 | +0.54(+3.19%) |
Mar 21, 2013 | 17.64 | 17.64 | 16.78 | 17.01 | 247,153 | -0.76(-4.26%) |
Mar 20, 2013 | 18.03 | 18.21 | 17.72 | 17.77 | 146,634 | -0.21(-1.19%) |
Mar 19, 2013 | 18.20 | 18.25 | 17.85 | 17.98 | 163,637 | -0.19(-1.05%) |
Mar 18, 2013 | 18.06 | 18.25 | 17.97 | 18.18 | 223,973 | -0.08(-0.46%) |
Mar 15, 2013 | 18.11 | 18.28 | 17.87 | 18.26 | 233,169 | +0.11(+0.59%) |
Mar 14, 2013 | 17.84 | 18.22 | 17.65 | 18.15 | 213,703 | +0.37(+2.06%) |
Mar 13, 2013 | 18.06 | 18.07 | 17.64 | 17.79 | 198,593 | -0.31(-1.69%) |
Mar 12, 2013 | 18.14 | 18.22 | 17.82 | 18.09 | 334,109 | -0.05(-0.29%) |
Mar 11, 2013 | 17.56 | 18.34 | 17.56 | 18.14 | 382,343 | +0.60(+3.40%) |
Mar 08, 2013 | 16.82 | 17.72 | 16.62 | 17.55 | 1,465,746 | -1.10(-5.90%) |
Mar 07, 2013 | 18.60 | 18.81 | 18.43 | 18.65 | 460,149 | +0.11(+0.58%) |
Mar 06, 2013 | 18.45 | 18.63 | 18.24 | 18.54 | 226,118 | +0.16(+0.87%) |
Mar 05, 2013 | 18.37 | 18.48 | 18.01 | 18.38 | 360,888 | +0.08(+0.42%) |
Mar 04, 2013 | 18.29 | 18.34 | 17.79 | 18.31 | 286,689 | +0.02(+0.13%) |
Mar 01, 2013 | 17.67 | 18.37 | 17.27 | 18.28 | 360,459 | +0.57(+3.19%) |
Feb 28, 2013 | 17.49 | 17.88 | 17.33 | 17.72 | 236,903 | +0.37(+2.11%) |
Feb 27, 2013 | 17.37 | 17.78 | 17.31 | 17.35 | 269,029 | -0.05(-0.26%) |
Feb 26, 2013 | 17.70 | 17.95 | 17.25 | 17.40 | 375,785 | -0.26(-1.47%) |
Feb 25, 2013 | 18.01 | 18.17 | 17.62 | 17.66 | 214,708 | -0.26(-1.45%) |
Feb 22, 2013 | 18.21 | 18.39 | 17.75 | 17.92 | 230,325 | -0.23(-1.26%) |
Feb 21, 2013 | 18.64 | 18.64 | 17.95 | 18.14 | 277,391 | -0.47(-2.55%) |
Feb 20, 2013 | 18.48 | 18.82 | 18.48 | 18.62 | 286,988 | +0.08(+0.41%) |
Feb 19, 2013 | 18.53 | 18.59 | 18.27 | 18.54 | 182,647 | +0.01(+0.04%) |
Feb 15, 2013 | 18.45 | 18.89 | 18.33 | 18.53 | 241,146 | +0.18(+1.00%) |
Feb 14, 2013 | 18.42 | 18.77 | 18.33 | 18.35 | 163,620 | -0.18(-0.99%) |
Feb 13, 2013 | 18.43 | 18.53 | 18.18 | 18.53 | 151,768 | +0.10(+0.54%) |
Feb 12, 2013 | 18.37 | 18.50 | 18.30 | 18.44 | 155,647 | +0.07(+0.37%) |
Feb 11, 2013 | 17.70 | 18.42 | 17.69 | 18.37 | 235,492 | +0.66(+3.76%) |
Feb 08, 2013 | 17.78 | 17.96 | 17.55 | 17.70 | 177,315 | -0.07(-0.39%) |
Feb 07, 2013 | 18.42 | 18.54 | 17.56 | 17.77 | 365,944 | -0.62(-3.37%) |
Feb 06, 2013 | 17.95 | 18.50 | 17.95 | 18.39 | 313,690 | -0.02(-0.12%) |
Feb 04, 2013 | 18.61 | 18.61 | 17.99 | 18.41 | 372,130 | -0.38(-2.03%) |
Feb 01, 2013 | 18.80 | 19.37 | 18.63 | 18.79 | 292,148 | +0.05(+0.24%) |
Jan 31, 2013 | 18.21 | 19.08 | 18.14 | 18.75 | 536,377 | +0.61(+3.37%) |
Jan 30, 2013 | 19.89 | 20.03 | 18.01 | 18.14 | 666,004 | -1.73(-8.70%) |
Jan 29, 2013 | 20.75 | 21.00 | 19.70 | 19.86 | 434,509 | -0.88(-4.24%) |
Jan 28, 2013 | 21.29 | 21.32 | 20.58 | 20.74 | 326,473 | -0.56(-2.62%) |
Jan 25, 2013 | 21.28 | 21.52 | 20.94 | 21.30 | 206,519 | +0.02(+0.07%) |
Jan 24, 2013 | 20.32 | 21.75 | 20.26 | 21.29 | 272,661 | +0.99(+4.90%) |
Jan 23, 2013 | 20.20 | 20.36 | 19.95 | 20.29 | 230,886 | +0.14(+0.68%) |
Jan 22, 2013 | 21.03 | 21.05 | 19.95 | 20.15 | 298,962 | -0.94(-4.46%) |
Jan 18, 2013 | 21.26 | 21.75 | 21.03 | 21.09 | 178,814 | -0.32(-1.50%) |
Jan 17, 2013 | 21.26 | 21.58 | 21.13 | 21.42 | 190,184 | +0.23(+1.08%) |
Jan 16, 2013 | 21.13 | 21.29 | 20.98 | 21.19 | 148,987 | +0.02(+0.11%) |
Jan 15, 2013 | 21.23 | 21.42 | 21.11 | 21.16 | 148,550 | -0.20(-0.93%) |
Jan 14, 2013 | 21.16 | 21.58 | 21.16 | 21.36 | 286,617 | +0.18(+0.87%) |
Jan 11, 2013 | 21.40 | 21.40 | 21.09 | 21.18 | 125,106 | -0.22(-1.04%) |
Jan 10, 2013 | 21.29 | 21.44 | 20.88 | 21.40 | 261,634 | +0.21(+1.01%) |
Jan 09, 2013 | 21.57 | 22.01 | 21.03 | 21.19 | 489,985 | -0.29(-1.35%) |
Jan 08, 2013 | 21.21 | 21.60 | 21.10 | 21.48 | 253,452 | +0.42(+2.00%) |
Jan 07, 2013 | 20.94 | 21.15 | 20.85 | 21.06 | 440,957 | +0.05(+0.25%) |
Jan 04, 2013 | 20.89 | 21.18 | 20.41 | 21.00 | 486,525 | +0.19(+0.92%) |
Jan 03, 2013 | 20.03 | 20.93 | 19.94 | 20.81 | 553,743 | +0.72(+3.58%) |