Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.55 | 17.62 | 17.40 | 17.41 | 37,207 | -0.09(-0.51%) |
Mar 27, 2013 | 17.40 | 17.54 | 17.30 | 17.50 | 29,741 | +0.02(+0.11%) |
Mar 26, 2013 | 17.58 | 17.62 | 17.30 | 17.48 | 17,874 | +0.00(+0.00%) |
Mar 25, 2013 | 17.37 | 17.62 | 17.25 | 17.48 | 27,970 | +0.11(+0.63%) |
Mar 22, 2013 | 17.38 | 17.42 | 17.21 | 17.37 | 37,464 | +0.11(+0.64%) |
Mar 21, 2013 | 17.18 | 17.45 | 17.18 | 17.26 | 23,766 | -0.07(-0.40%) |
Mar 20, 2013 | 17.33 | 17.36 | 17.22 | 17.33 | 20,198 | +0.08(+0.46%) |
Mar 19, 2013 | 17.39 | 17.50 | 17.25 | 17.25 | 32,507 | -0.13(-0.75%) |
Mar 18, 2013 | 17.56 | 17.74 | 17.36 | 17.38 | 20,145 | -0.34(-1.92%) |
Mar 15, 2013 | 17.59 | 17.95 | 17.46 | 17.72 | 108,570 | +0.17(+0.97%) |
Mar 14, 2013 | 17.50 | 17.59 | 17.36 | 17.55 | 30,625 | +0.09(+0.52%) |
Mar 13, 2013 | 17.39 | 17.50 | 17.32 | 17.46 | 24,736 | +0.08(+0.46%) |
Mar 12, 2013 | 17.66 | 17.71 | 17.25 | 17.38 | 34,325 | -0.26(-1.47%) |
Mar 11, 2013 | 17.55 | 17.66 | 17.43 | 17.64 | 27,532 | -0.03(-0.17%) |
Mar 08, 2013 | 17.93 | 17.94 | 17.41 | 17.67 | 40,040 | -0.12(-0.67%) |
Mar 07, 2013 | 17.63 | 17.93 | 17.63 | 17.79 | 50,887 | +0.11(+0.62%) |
Mar 06, 2013 | 17.61 | 17.75 | 17.47 | 17.68 | 54,487 | +0.00(+0.00%) |
Mar 05, 2013 | 17.61 | 17.92 | 17.46 | 17.68 | 38,452 | +0.14(+0.80%) |
Mar 04, 2013 | 17.95 | 17.95 | 17.35 | 17.54 | 32,376 | -0.42(-2.34%) |
Mar 01, 2013 | 17.78 | 18.16 | 17.60 | 17.96 | 18,551 | +0.12(+0.67%) |
Feb 28, 2013 | 18.40 | 18.44 | 17.82 | 17.84 | 53,217 | -0.52(-2.83%) |
Feb 27, 2013 | 18.37 | 18.48 | 18.28 | 18.36 | 117,115 | -0.05(-0.27%) |
Feb 26, 2013 | 18.25 | 18.50 | 18.14 | 18.41 | 49,768 | -0.35(-1.87%) |
Feb 22, 2013 | 18.57 | 18.82 | 18.48 | 18.76 | 32,295 | +0.28(+1.52%) |
Feb 21, 2013 | 18.41 | 18.80 | 18.41 | 18.48 | 24,411 | +0.07(+0.38%) |
Feb 20, 2013 | 18.92 | 18.95 | 18.33 | 18.41 | 53,328 | -0.45(-2.39%) |
Feb 19, 2013 | 19.79 | 19.97 | 18.48 | 18.86 | 108,703 | +0.22(+1.18%) |
Feb 15, 2013 | 18.55 | 18.70 | 18.29 | 18.64 | 120,649 | +0.23(+1.25%) |
Feb 14, 2013 | 18.16 | 18.45 | 18.02 | 18.41 | 46,024 | +0.23(+1.27%) |
Feb 13, 2013 | 18.06 | 18.25 | 17.90 | 18.18 | 45,848 | +0.15(+0.83%) |
Feb 12, 2013 | 18.04 | 18.11 | 17.93 | 18.03 | 37,401 | +0.02(+0.11%) |
Feb 11, 2013 | 18.00 | 18.16 | 17.83 | 18.01 | 31,678 | +0.01(+0.06%) |
Feb 08, 2013 | 17.71 | 18.00 | 17.54 | 18.00 | 59,961 | +0.31(+1.75%) |
Feb 07, 2013 | 17.84 | 17.84 | 17.50 | 17.69 | 22,677 | -0.16(-0.90%) |
Feb 06, 2013 | 17.79 | 17.89 | 17.50 | 17.85 | 24,161 | +0.38(+2.18%) |
Feb 04, 2013 | 17.76 | 17.76 | 17.44 | 17.47 | 27,563 | -0.36(-2.02%) |
Feb 01, 2013 | 17.45 | 17.93 | 17.42 | 17.83 | 32,352 | +0.31(+1.77%) |
Jan 31, 2013 | 17.37 | 17.76 | 17.35 | 17.52 | 34,302 | +0.15(+0.86%) |
Jan 30, 2013 | 17.78 | 17.82 | 17.25 | 17.37 | 45,825 | -0.38(-2.14%) |
Jan 29, 2013 | 17.83 | 17.88 | 17.50 | 17.75 | 44,841 | -0.14(-0.78%) |
Jan 28, 2013 | 17.49 | 18.00 | 17.49 | 17.89 | 39,401 | +0.38(+2.17%) |
Jan 25, 2013 | 17.57 | 17.77 | 17.10 | 17.51 | 69,984 | -0.04(-0.23%) |
Jan 24, 2013 | 17.65 | 18.00 | 17.37 | 17.55 | 36,216 | -0.13(-0.74%) |
Jan 23, 2013 | 17.91 | 17.98 | 17.66 | 17.68 | 26,380 | -0.17(-0.95%) |
Jan 22, 2013 | 17.95 | 17.96 | 17.26 | 17.85 | 59,724 | -0.14(-0.78%) |
Jan 18, 2013 | 17.95 | 18.09 | 17.86 | 17.99 | 30,797 | -0.02(-0.11%) |
Jan 17, 2013 | 17.44 | 18.20 | 17.44 | 18.01 | 103,509 | +0.61(+3.51%) |
Jan 16, 2013 | 17.59 | 17.82 | 17.40 | 17.40 | 73,563 | -0.58(-3.23%) |
Jan 15, 2013 | 18.04 | 18.05 | 17.86 | 17.98 | 15,425 | -0.08(-0.44%) |
Jan 14, 2013 | 18.35 | 18.37 | 17.98 | 18.06 | 26,945 | -0.17(-0.93%) |
Jan 11, 2013 | 18.50 | 18.62 | 17.95 | 18.23 | 31,604 | -0.23(-1.25%) |
Jan 10, 2013 | 18.57 | 18.57 | 18.06 | 18.46 | 26,124 | -0.15(-0.81%) |
Jan 09, 2013 | 18.30 | 18.61 | 18.10 | 18.61 | 27,838 | +0.42(+2.31%) |
Jan 08, 2013 | 18.06 | 18.50 | 17.79 | 18.19 | 44,553 | +0.17(+0.94%) |
Jan 07, 2013 | 17.96 | 18.24 | 17.96 | 18.02 | 20,915 | -0.09(-0.50%) |
Jan 04, 2013 | 18.02 | 18.40 | 17.80 | 18.11 | 72,550 | +0.17(+0.95%) |
Jan 03, 2013 | 18.31 | 18.31 | 17.55 | 17.94 | 35,696 | -0.31(-1.70%) |