Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.10 | 17.50 | 16.55 | 17.50 | 2,010 | -0.00(-0.00%) |
Mar 27, 2013 | 17.34 | 17.50 | 17.30 | 17.50 | 1,137 | -0.13(-0.74%) |
Mar 26, 2013 | 17.59 | 18.04 | 17.50 | 17.63 | 1,770 | +0.10(+0.57%) |
Mar 25, 2013 | 17.50 | 17.53 | 17.50 | 17.53 | 1,748 | +0.30(+1.74%) |
Mar 22, 2013 | 17.45 | 17.45 | 17.23 | 17.23 | 1,150 | -0.33(-1.88%) |
Mar 21, 2013 | 17.80 | 17.80 | 17.56 | 17.56 | 630 | +0.32(+1.86%) |
Mar 20, 2013 | 17.98 | 18.00 | 17.19 | 17.24 | 4,171 | -0.58(-3.28%) |
Mar 19, 2013 | 17.80 | 17.87 | 17.68 | 17.82 | 6,549 | +0.02(+0.14%) |
Mar 18, 2013 | 17.22 | 17.80 | 17.22 | 17.80 | 5,092 | -0.13(-0.73%) |
Mar 15, 2013 | 18.11 | 18.31 | 16.99 | 17.93 | 8,772 | -0.27(-1.48%) |
Mar 14, 2013 | 17.48 | 18.24 | 17.43 | 18.20 | 35,854 | +1.90(+11.66%) |
Mar 13, 2013 | 16.30 | 16.30 | 16.30 | 16.30 | 100 | +0.00(+0.00%) |
Mar 12, 2013 | 15.65 | 16.32 | 15.61 | 16.30 | 2,784 | -0.02(-0.12%) |
Mar 11, 2013 | 16.26 | 16.54 | 16.00 | 16.32 | 5,235 | +0.07(+0.43%) |
Mar 08, 2013 | 16.11 | 16.25 | 16.10 | 16.25 | 3,376 | -0.03(-0.16%) |
Mar 07, 2013 | 16.50 | 16.50 | 16.28 | 16.28 | 200 | +0.13(+0.78%) |
Mar 06, 2013 | 16.19 | 16.21 | 16.15 | 16.15 | 1,704 | +0.01(+0.06%) |
Mar 05, 2013 | 16.68 | 16.90 | 16.00 | 16.14 | 6,088 | -0.61(-3.64%) |
Mar 04, 2013 | 16.35 | 16.75 | 16.35 | 16.75 | 840 | +0.30(+1.82%) |
Mar 01, 2013 | 16.36 | 16.45 | 16.36 | 16.45 | 500 | -0.02(-0.12%) |
Feb 27, 2013 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.50(+3.13%) |
Feb 26, 2013 | 16.13 | 16.45 | 15.93 | 15.97 | 5,860 | -0.40(-2.44%) |
Feb 25, 2013 | 16.60 | 16.68 | 16.00 | 16.37 | 8,322 | -0.51(-3.02%) |
Feb 22, 2013 | 16.88 | 16.88 | 16.88 | 16.88 | 100 | +0.26(+1.56%) |
Feb 21, 2013 | 16.60 | 16.67 | 16.60 | 16.62 | 1,890 | -0.08(-0.48%) |
Feb 20, 2013 | 16.86 | 16.86 | 16.65 | 16.70 | 4,600 | -0.21(-1.22%) |
Feb 19, 2013 | 16.61 | 16.97 | 16.61 | 16.91 | 4,621 | +0.26(+1.54%) |
Feb 15, 2013 | 16.67 | 16.67 | 16.65 | 16.65 | 2,440 | -0.30(-1.77%) |
Feb 14, 2013 | 17.06 | 17.06 | 16.86 | 16.95 | 1,030 | +0.10(+0.59%) |
Feb 13, 2013 | 17.23 | 17.24 | 16.80 | 16.85 | 3,093 | -0.33(-1.92%) |
Feb 12, 2013 | 17.00 | 17.18 | 17.00 | 17.18 | 1,254 | -0.19(-1.10%) |
Feb 11, 2013 | 16.91 | 17.49 | 16.91 | 17.37 | 1,516 | +0.23(+1.34%) |
Feb 08, 2013 | 17.09 | 17.14 | 17.09 | 17.14 | 650 | +0.09(+0.53%) |
Feb 07, 2013 | 17.05 | 17.10 | 17.05 | 17.05 | 2,676 | -0.15(-0.87%) |
Feb 06, 2013 | 17.37 | 17.37 | 17.20 | 17.20 | 2,730 | -0.15(-0.86%) |
Feb 04, 2013 | 16.75 | 17.35 | 16.75 | 17.35 | 13,008 | +0.56(+3.33%) |
Feb 01, 2013 | 16.72 | 17.30 | 16.61 | 16.79 | 5,610 | -0.20(-1.18%) |
Jan 31, 2013 | 17.45 | 17.45 | 16.80 | 16.99 | 2,515 | -0.16(-0.93%) |
Jan 30, 2013 | 17.40 | 17.40 | 17.15 | 17.15 | 1,484 | +0.03(+0.18%) |
Jan 29, 2013 | 17.40 | 17.40 | 17.08 | 17.12 | 1,109 | -0.18(-1.04%) |
Jan 28, 2013 | 17.50 | 17.50 | 17.05 | 17.30 | 7,154 | -0.16(-0.92%) |
Jan 25, 2013 | 17.25 | 17.46 | 17.11 | 17.46 | 2,831 | +0.15(+0.87%) |
Jan 24, 2013 | 17.47 | 17.47 | 17.05 | 17.31 | 798 | -0.15(-0.87%) |
Jan 23, 2013 | 17.45 | 17.48 | 17.05 | 17.46 | 6,057 | -0.02(-0.10%) |
Jan 22, 2013 | 17.48 | 17.49 | 17.00 | 17.48 | 5,461 | +0.01(+0.06%) |
Jan 18, 2013 | 17.40 | 17.47 | 17.23 | 17.47 | 2,953 | +0.00(+0.00%) |
Jan 17, 2013 | 17.37 | 17.48 | 16.87 | 17.47 | 2,637 | +0.10(+0.57%) |
Jan 16, 2013 | 17.44 | 17.45 | 17.20 | 17.37 | 3,122 | +0.34(+2.01%) |
Jan 15, 2013 | 17.16 | 17.17 | 17.00 | 17.03 | 3,511 | +0.46(+2.78%) |
Jan 14, 2013 | 17.00 | 17.43 | 16.55 | 16.57 | 7,088 | -0.41(-2.41%) |
Jan 11, 2013 | 17.30 | 17.41 | 16.96 | 16.98 | 6,157 | -0.13(-0.76%) |
Jan 10, 2013 | 16.95 | 17.15 | 16.95 | 17.11 | 7,425 | +0.36(+2.15%) |
Jan 09, 2013 | 16.20 | 16.94 | 16.11 | 16.75 | 8,029 | +0.61(+3.81%) |
Jan 08, 2013 | 15.12 | 16.16 | 15.12 | 16.14 | 6,718 | +1.18(+7.85%) |
Jan 07, 2013 | 14.60 | 15.06 | 14.60 | 14.96 | 6,895 | +0.36(+2.47%) |
Jan 04, 2013 | 14.50 | 14.70 | 14.45 | 14.60 | 4,404 | +0.08(+0.55%) |
Jan 03, 2013 | 14.93 | 14.93 | 14.40 | 14.52 | 6,752 | -0.44(-2.94%) |