Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.09 | 17.19 | 16.98 | 17.10 | 224,849 | +0.07(+0.44%) |
Mar 27, 2013 | 16.91 | 17.11 | 16.78 | 17.02 | 334,459 | +0.01(+0.05%) |
Mar 26, 2013 | 16.99 | 17.17 | 16.92 | 17.01 | 1,648,969 | +0.20(+1.16%) |
Mar 25, 2013 | 17.21 | 17.21 | 16.73 | 16.82 | 467,431 | -0.30(-1.74%) |
Mar 22, 2013 | 17.58 | 17.64 | 17.06 | 17.11 | 331,336 | -0.39(-2.23%) |
Mar 21, 2013 | 18.04 | 18.25 | 17.47 | 17.51 | 584,238 | -0.68(-3.73%) |
Mar 20, 2013 | 16.98 | 18.62 | 16.98 | 18.18 | 948,929 | +1.47(+8.79%) |
Mar 19, 2013 | 16.85 | 16.85 | 16.53 | 16.72 | 319,549 | -0.11(-0.66%) |
Mar 18, 2013 | 16.73 | 16.91 | 16.63 | 16.83 | 331,524 | -0.09(-0.55%) |
Mar 15, 2013 | 16.73 | 16.98 | 16.58 | 16.92 | 949,659 | +0.13(+0.78%) |
Mar 14, 2013 | 16.73 | 16.93 | 16.68 | 16.79 | 532,282 | +0.08(+0.50%) |
Mar 13, 2013 | 16.63 | 16.96 | 16.61 | 16.71 | 193,004 | +0.09(+0.56%) |
Mar 12, 2013 | 16.78 | 17.06 | 16.61 | 16.61 | 195,906 | -0.17(-1.00%) |
Mar 11, 2013 | 16.60 | 16.80 | 16.52 | 16.78 | 195,181 | +0.18(+1.06%) |
Mar 08, 2013 | 16.50 | 16.92 | 16.44 | 16.60 | 273,554 | +0.29(+1.77%) |
Mar 07, 2013 | 16.13 | 16.33 | 16.04 | 16.32 | 145,398 | +0.20(+1.27%) |
Mar 06, 2013 | 15.76 | 16.14 | 15.69 | 16.11 | 259,056 | +0.38(+2.42%) |
Mar 05, 2013 | 15.52 | 15.81 | 15.51 | 15.73 | 261,101 | +0.36(+2.36%) |
Mar 04, 2013 | 16.03 | 16.03 | 15.32 | 15.37 | 362,040 | -0.73(-4.56%) |
Mar 01, 2013 | 16.19 | 16.29 | 15.82 | 16.10 | 171,409 | -0.23(-1.42%) |
Feb 28, 2013 | 16.44 | 16.55 | 16.31 | 16.33 | 191,955 | -0.06(-0.34%) |
Feb 27, 2013 | 16.30 | 16.55 | 16.24 | 16.39 | 165,627 | +0.08(+0.51%) |
Feb 26, 2013 | 16.30 | 16.38 | 16.02 | 16.31 | 208,109 | +0.09(+0.57%) |
Feb 25, 2013 | 16.90 | 16.96 | 16.12 | 16.21 | 244,892 | -0.62(-3.70%) |
Feb 22, 2013 | 16.70 | 16.98 | 16.64 | 16.84 | 282,883 | +0.29(+1.74%) |
Feb 21, 2013 | 16.98 | 17.05 | 16.43 | 16.55 | 255,653 | -0.46(-2.73%) |
Feb 20, 2013 | 17.37 | 17.43 | 17.00 | 17.01 | 254,846 | -0.35(-2.03%) |
Feb 19, 2013 | 17.10 | 17.39 | 17.10 | 17.37 | 285,541 | +0.30(+1.74%) |
Feb 15, 2013 | 17.18 | 17.33 | 17.01 | 17.07 | 258,490 | -0.03(-0.16%) |
Feb 14, 2013 | 17.23 | 17.29 | 17.01 | 17.10 | 189,114 | -0.25(-1.45%) |
Feb 13, 2013 | 17.44 | 17.78 | 17.26 | 17.35 | 182,514 | +0.01(+0.05%) |
Feb 12, 2013 | 17.40 | 17.49 | 17.26 | 17.34 | 169,089 | -0.07(-0.37%) |
Feb 11, 2013 | 17.46 | 17.47 | 17.27 | 17.40 | 155,398 | -0.06(-0.32%) |
Feb 08, 2013 | 17.35 | 17.64 | 17.34 | 17.46 | 199,464 | +0.11(+0.64%) |
Feb 07, 2013 | 17.18 | 17.42 | 17.07 | 17.35 | 306,893 | +0.20(+1.19%) |
Feb 06, 2013 | 17.16 | 17.31 | 17.04 | 17.14 | 247,509 | -0.13(-0.75%) |
Feb 04, 2013 | 17.59 | 17.72 | 17.25 | 17.27 | 242,768 | -0.46(-2.57%) |
Feb 01, 2013 | 17.59 | 18.08 | 17.49 | 17.73 | 321,576 | +0.20(+1.17%) |
Jan 31, 2013 | 17.84 | 17.84 | 17.43 | 17.52 | 345,877 | -0.33(-1.87%) |
Jan 30, 2013 | 18.22 | 18.24 | 17.76 | 17.86 | 296,749 | -0.35(-1.94%) |
Jan 29, 2013 | 18.36 | 18.44 | 18.07 | 18.21 | 346,543 | -0.17(-0.91%) |
Jan 28, 2013 | 18.62 | 18.62 | 18.28 | 18.38 | 273,186 | -0.22(-1.20%) |
Jan 25, 2013 | 18.62 | 18.79 | 18.49 | 18.60 | 267,309 | +0.06(+0.33%) |
Jan 24, 2013 | 18.28 | 18.93 | 18.25 | 18.54 | 457,764 | +0.38(+2.09%) |
Jan 23, 2013 | 18.19 | 18.36 | 17.99 | 18.16 | 408,643 | -0.21(-1.16%) |
Jan 22, 2013 | 18.11 | 18.44 | 18.11 | 18.38 | 273,681 | +0.21(+1.17%) |
Jan 18, 2013 | 17.99 | 18.19 | 17.88 | 18.16 | 208,881 | +0.13(+0.72%) |
Jan 17, 2013 | 17.87 | 18.25 | 17.68 | 18.03 | 480,158 | +0.31(+1.72%) |
Jan 16, 2013 | 17.78 | 17.84 | 17.47 | 17.73 | 262,636 | -0.16(-0.88%) |
Jan 15, 2013 | 17.28 | 17.93 | 17.28 | 17.88 | 234,752 | +0.43(+2.44%) |
Jan 14, 2013 | 17.57 | 17.57 | 17.27 | 17.46 | 336,298 | -0.13(-0.74%) |
Jan 11, 2013 | 18.00 | 18.16 | 17.56 | 17.59 | 270,263 | -0.34(-1.91%) |
Jan 10, 2013 | 18.32 | 18.32 | 17.76 | 17.93 | 537,987 | -0.29(-1.58%) |
Jan 09, 2013 | 18.25 | 18.37 | 18.11 | 18.22 | 429,364 | +0.06(+0.31%) |
Jan 08, 2013 | 18.25 | 18.43 | 18.01 | 18.16 | 330,768 | -0.13(-0.71%) |
Jan 07, 2013 | 18.55 | 18.67 | 18.23 | 18.29 | 327,933 | -0.33(-1.79%) |
Jan 04, 2013 | 18.45 | 18.78 | 18.36 | 18.63 | 417,549 | +0.27(+1.46%) |
Jan 03, 2013 | 17.93 | 18.49 | 17.88 | 18.36 | 453,056 | +0.42(+2.32%) |