Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.23 | 16.35 | 16.23 | 16.27 | 139,109 | -0.07(-0.43%) |
Mar 27, 2013 | 16.48 | 16.48 | 16.27 | 16.34 | 61,209 | -0.03(-0.18%) |
Mar 26, 2013 | 16.41 | 16.48 | 16.25 | 16.37 | 53,522 | +0.42(+2.63%) |
Mar 25, 2013 | 16.20 | 16.26 | 15.86 | 15.95 | 244,882 | +0.09(+0.57%) |
Mar 22, 2013 | 15.80 | 15.94 | 15.80 | 15.86 | 142,909 | +0.05(+0.32%) |
Mar 21, 2013 | 15.97 | 15.97 | 15.80 | 15.81 | 92,061 | -0.13(-0.82%) |
Mar 20, 2013 | 15.90 | 16.12 | 15.90 | 15.94 | 634,651 | +0.42(+2.71%) |
Mar 19, 2013 | 15.75 | 15.75 | 15.41 | 15.52 | 163,130 | -0.29(-1.83%) |
Mar 18, 2013 | 15.79 | 15.90 | 15.78 | 15.81 | 72,794 | -0.30(-1.89%) |
Mar 15, 2013 | 16.18 | 16.22 | 16.04 | 16.11 | 39,954 | -0.13(-0.78%) |
Mar 14, 2013 | 16.04 | 16.24 | 16.04 | 16.24 | 43,320 | +0.38(+2.40%) |
Mar 13, 2013 | 16.00 | 16.05 | 15.86 | 15.86 | 41,914 | -0.39(-2.40%) |
Mar 12, 2013 | 16.28 | 16.43 | 16.21 | 16.25 | 140,230 | -0.31(-1.86%) |
Mar 11, 2013 | 16.45 | 16.62 | 16.45 | 16.56 | 52,133 | -0.08(-0.49%) |
Mar 08, 2013 | 16.32 | 16.65 | 16.32 | 16.64 | 83,833 | +0.35(+2.12%) |
Mar 07, 2013 | 16.13 | 16.35 | 16.13 | 16.29 | 39,843 | +0.02(+0.15%) |
Mar 06, 2013 | 16.25 | 16.37 | 16.25 | 16.27 | 52,150 | +0.17(+1.06%) |
Mar 05, 2013 | 15.97 | 16.15 | 15.97 | 16.10 | 49,131 | +0.11(+0.69%) |
Mar 04, 2013 | 16.11 | 16.11 | 15.91 | 15.99 | 70,052 | -0.38(-2.32%) |
Mar 01, 2013 | 16.40 | 16.42 | 16.26 | 16.37 | 37,535 | -0.10(-0.61%) |
Feb 28, 2013 | 16.46 | 16.58 | 16.46 | 16.47 | 149,420 | +0.28(+1.74%) |
Feb 27, 2013 | 15.99 | 16.19 | 15.99 | 16.19 | 49,441 | +0.21(+1.30%) |
Feb 26, 2013 | 16.03 | 16.03 | 15.85 | 15.98 | 96,087 | -0.20(-1.22%) |
Feb 22, 2013 | 16.10 | 16.21 | 16.10 | 16.18 | 70,761 | +0.02(+0.11%) |
Feb 21, 2013 | 16.38 | 16.42 | 16.10 | 16.16 | 63,015 | -0.37(-2.24%) |
Feb 20, 2013 | 16.61 | 16.70 | 16.45 | 16.53 | 89,823 | -0.08(-0.48%) |
Feb 19, 2013 | 16.58 | 16.63 | 16.55 | 16.61 | 291,084 | -0.28(-1.66%) |
Feb 15, 2013 | 17.00 | 17.00 | 16.86 | 16.89 | 369,735 | -0.03(-0.18%) |
Feb 14, 2013 | 16.92 | 16.93 | 16.87 | 16.92 | 113,602 | +0.00(+0.00%) |
Feb 13, 2013 | 17.13 | 17.13 | 16.89 | 16.92 | 172,119 | -0.24(-1.40%) |
Feb 12, 2013 | 17.10 | 17.25 | 17.02 | 17.16 | 390,110 | +0.12(+0.70%) |
Feb 11, 2013 | 16.50 | 17.04 | 16.50 | 17.04 | 222,478 | +0.41(+2.47%) |
Feb 08, 2013 | 16.59 | 16.63 | 16.51 | 16.63 | 67,278 | +0.11(+0.67%) |
Feb 07, 2013 | 16.68 | 16.68 | 16.36 | 16.52 | 41,344 | -0.28(-1.67%) |
Feb 06, 2013 | 16.59 | 16.80 | 16.59 | 16.80 | 77,540 | -0.24(-1.41%) |
Feb 04, 2013 | 17.15 | 17.20 | 16.91 | 17.04 | 120,744 | -0.26(-1.50%) |
Feb 01, 2013 | 17.35 | 17.35 | 17.20 | 17.30 | 75,842 | +0.06(+0.35%) |
Jan 31, 2013 | 17.15 | 17.30 | 17.15 | 17.24 | 54,401 | +0.07(+0.41%) |
Jan 30, 2013 | 17.21 | 17.25 | 17.09 | 17.17 | 39,418 | -0.06(-0.35%) |
Jan 29, 2013 | 17.14 | 17.24 | 17.08 | 17.23 | 78,961 | +0.01(+0.06%) |
Jan 28, 2013 | 17.24 | 17.36 | 17.15 | 17.22 | 67,776 | -0.07(-0.40%) |
Jan 25, 2013 | 17.34 | 17.37 | 17.20 | 17.29 | 1,423,818 | -0.09(-0.52%) |
Jan 24, 2013 | 17.25 | 17.41 | 17.25 | 17.38 | 281,011 | +0.20(+1.16%) |
Jan 23, 2013 | 17.27 | 17.27 | 17.15 | 17.18 | 36,160 | -0.01(-0.06%) |
Jan 22, 2013 | 17.28 | 17.28 | 17.17 | 17.19 | 77,006 | +0.04(+0.23%) |
Jan 18, 2013 | 17.09 | 17.15 | 17.04 | 17.15 | 49,887 | +0.12(+0.70%) |
Jan 17, 2013 | 16.99 | 17.06 | 16.96 | 17.03 | 61,247 | +0.08(+0.47%) |
Jan 16, 2013 | 16.73 | 16.96 | 16.73 | 16.95 | 39,922 | +0.06(+0.36%) |
Jan 15, 2013 | 16.91 | 16.91 | 16.80 | 16.89 | 38,179 | +0.07(+0.42%) |
Jan 14, 2013 | 16.81 | 16.82 | 16.72 | 16.82 | 34,476 | +0.13(+0.78%) |
Jan 12, 2013 | 16.66 | 16.69 | 16.63 | 16.69 | 56,050 | +0.00(+0.00%) |
Jan 11, 2013 | 16.66 | 16.69 | 16.63 | 16.69 | 56,050 | -0.19(-1.13%) |
Jan 10, 2013 | 16.90 | 16.90 | 16.81 | 16.88 | 50,932 | +0.23(+1.38%) |
Jan 09, 2013 | 16.70 | 16.70 | 16.61 | 16.65 | 46,975 | +0.16(+0.97%) |
Jan 08, 2013 | 16.56 | 16.56 | 16.35 | 16.49 | 82,820 | -0.32(-1.90%) |
Jan 07, 2013 | 16.81 | 16.85 | 16.73 | 16.81 | 383,604 | +0.03(+0.18%) |
Jan 04, 2013 | 16.86 | 16.87 | 16.76 | 16.78 | 79,394 | -0.02(-0.12%) |
Jan 03, 2013 | 16.85 | 16.90 | 16.78 | 16.80 | 106,734 | -0.05(-0.30%) |