Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.49 | 18.61 | 18.26 | 18.49 | 35,173 | -0.01(-0.05%) |
Mar 27, 2013 | 18.57 | 18.69 | 18.22 | 18.50 | 77,517 | -0.26(-1.39%) |
Mar 26, 2013 | 19.03 | 19.03 | 18.60 | 18.76 | 38,430 | -0.20(-1.05%) |
Mar 25, 2013 | 18.61 | 19.10 | 18.01 | 18.96 | 77,695 | +0.40(+2.16%) |
Mar 22, 2013 | 19.00 | 20.09 | 18.30 | 18.56 | 100,439 | -0.63(-3.28%) |
Mar 21, 2013 | 18.75 | 19.31 | 18.75 | 19.19 | 56,951 | +0.30(+1.59%) |
Mar 20, 2013 | 18.69 | 18.98 | 18.04 | 18.89 | 81,290 | -0.04(-0.21%) |
Mar 19, 2013 | 18.86 | 19.00 | 18.56 | 18.93 | 63,140 | +0.07(+0.37%) |
Mar 18, 2013 | 18.42 | 19.07 | 18.42 | 18.86 | 91,566 | +0.19(+1.02%) |
Mar 15, 2013 | 17.51 | 18.73 | 17.51 | 18.67 | 171,830 | +1.37(+7.92%) |
Mar 14, 2013 | 16.75 | 17.53 | 16.51 | 17.30 | 145,905 | +0.83(+5.04%) |
Mar 13, 2013 | 16.50 | 16.85 | 16.14 | 16.47 | 75,926 | +0.01(+0.06%) |
Mar 12, 2013 | 16.95 | 17.06 | 16.43 | 16.46 | 40,211 | -0.51(-3.01%) |
Mar 11, 2013 | 17.34 | 17.34 | 16.84 | 16.97 | 21,089 | -0.46(-2.64%) |
Mar 08, 2013 | 17.54 | 17.66 | 17.25 | 17.43 | 23,239 | +0.03(+0.17%) |
Mar 07, 2013 | 17.56 | 17.74 | 17.18 | 17.40 | 21,462 | -0.11(-0.63%) |
Mar 06, 2013 | 17.72 | 17.72 | 17.17 | 17.51 | 20,070 | -0.14(-0.79%) |
Mar 05, 2013 | 17.50 | 17.77 | 17.46 | 17.65 | 32,031 | +0.18(+1.03%) |
Mar 04, 2013 | 17.06 | 17.53 | 17.05 | 17.47 | 41,703 | +0.43(+2.52%) |
Mar 01, 2013 | 16.95 | 17.32 | 16.95 | 17.04 | 91,922 | -0.04(-0.23%) |
Feb 28, 2013 | 17.16 | 17.20 | 16.99 | 17.08 | 23,119 | +0.01(+0.06%) |
Feb 27, 2013 | 17.25 | 17.29 | 17.01 | 17.07 | 110,454 | -0.21(-1.22%) |
Feb 26, 2013 | 17.24 | 17.47 | 16.96 | 17.28 | 91,525 | +0.06(+0.35%) |
Feb 25, 2013 | 17.99 | 17.99 | 17.11 | 17.22 | 67,086 | -0.70(-3.91%) |
Feb 22, 2013 | 18.13 | 18.20 | 17.84 | 17.92 | 71,500 | -0.13(-0.72%) |
Feb 21, 2013 | 18.08 | 18.27 | 17.71 | 18.05 | 48,943 | -0.02(-0.11%) |
Feb 20, 2013 | 18.29 | 18.35 | 18.01 | 18.07 | 38,805 | -0.23(-1.26%) |
Feb 19, 2013 | 18.29 | 18.40 | 17.99 | 18.30 | 32,713 | +0.01(+0.05%) |
Feb 15, 2013 | 18.50 | 18.55 | 18.27 | 18.29 | 53,302 | -0.22(-1.19%) |
Feb 14, 2013 | 18.48 | 18.68 | 18.44 | 18.51 | 41,192 | +0.00(+0.00%) |
Feb 13, 2013 | 18.50 | 18.64 | 18.32 | 18.51 | 33,533 | -0.02(-0.11%) |
Feb 12, 2013 | 18.50 | 18.65 | 18.47 | 18.53 | 20,092 | +0.02(+0.11%) |
Feb 11, 2013 | 18.47 | 18.59 | 18.29 | 18.51 | 64,414 | +0.04(+0.22%) |
Feb 08, 2013 | 18.47 | 18.85 | 18.33 | 18.47 | 32,845 | -0.03(-0.16%) |
Feb 07, 2013 | 18.42 | 18.87 | 17.95 | 18.50 | 49,756 | +0.02(+0.11%) |
Feb 06, 2013 | 18.39 | 18.60 | 17.46 | 18.48 | 52,654 | +0.08(+0.43%) |
Feb 04, 2013 | 18.32 | 18.65 | 18.08 | 18.40 | 76,005 | +0.04(+0.22%) |
Feb 01, 2013 | 18.50 | 18.58 | 16.78 | 18.36 | 107,274 | -0.17(-0.92%) |
Jan 31, 2013 | 18.39 | 18.64 | 18.37 | 18.53 | 72,042 | +0.15(+0.82%) |
Jan 30, 2013 | 18.74 | 18.74 | 18.24 | 18.38 | 66,774 | -0.42(-2.22%) |
Jan 29, 2013 | 18.95 | 19.00 | 18.69 | 18.80 | 58,317 | -0.19(-1.01%) |
Jan 28, 2013 | 19.00 | 19.00 | 18.88 | 18.99 | 103,044 | +0.05(+0.26%) |
Jan 25, 2013 | 19.00 | 19.18 | 18.85 | 18.94 | 73,683 | -0.02(-0.11%) |
Jan 24, 2013 | 19.05 | 19.05 | 18.23 | 18.96 | 164,481 | -0.07(-0.37%) |
Jan 23, 2013 | 19.40 | 19.45 | 18.94 | 19.03 | 71,019 | -0.44(-2.26%) |
Jan 22, 2013 | 19.08 | 19.67 | 18.95 | 19.47 | 162,679 | +0.33(+1.72%) |
Jan 18, 2013 | 18.28 | 19.30 | 18.13 | 19.14 | 294,203 | +0.84(+4.59%) |
Jan 17, 2013 | 17.33 | 18.40 | 17.33 | 18.30 | 177,447 | +1.07(+6.21%) |
Jan 16, 2013 | 17.02 | 17.42 | 17.02 | 17.23 | 74,394 | +0.12(+0.70%) |
Jan 15, 2013 | 16.67 | 17.26 | 16.65 | 17.11 | 104,112 | +0.31(+1.85%) |
Jan 14, 2013 | 16.05 | 17.09 | 15.86 | 16.80 | 101,694 | +0.75(+4.67%) |
Jan 11, 2013 | 16.87 | 16.87 | 16.01 | 16.05 | 82,543 | -0.83(-4.92%) |
Jan 10, 2013 | 16.82 | 17.27 | 16.74 | 16.88 | 27,857 | -0.06(-0.35%) |
Jan 09, 2013 | 17.02 | 17.16 | 16.84 | 16.94 | 45,976 | -0.07(-0.41%) |
Jan 08, 2013 | 16.94 | 17.18 | 16.87 | 17.01 | 123,581 | +0.09(+0.53%) |
Jan 07, 2013 | 16.53 | 17.00 | 16.53 | 16.92 | 102,790 | +0.07(+0.42%) |
Jan 04, 2013 | 17.05 | 17.18 | 16.84 | 16.85 | 40,524 | -0.13(-0.77%) |
Jan 03, 2013 | 17.23 | 17.35 | 16.94 | 16.98 | 60,154 | -0.28(-1.62%) |