Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.28 | 23.98 | 23.28 | 23.85 | 227,674 | +0.69(+2.98%) |
Mar 27, 2013 | 22.61 | 23.22 | 22.57 | 23.16 | 114,207 | +0.43(+1.89%) |
Mar 26, 2013 | 22.65 | 22.75 | 22.45 | 22.73 | 117,597 | +0.28(+1.25%) |
Mar 25, 2013 | 22.14 | 22.58 | 21.82 | 22.45 | 203,523 | +0.46(+2.09%) |
Mar 22, 2013 | 21.88 | 22.27 | 21.85 | 21.99 | 93,611 | +0.16(+0.73%) |
Mar 21, 2013 | 22.60 | 22.75 | 21.71 | 21.83 | 166,808 | -0.25(-1.13%) |
Mar 20, 2013 | 21.81 | 22.15 | 21.65 | 22.08 | 90,242 | +0.35(+1.61%) |
Mar 19, 2013 | 22.00 | 22.15 | 21.49 | 21.73 | 226,096 | -0.21(-0.96%) |
Mar 18, 2013 | 20.60 | 22.16 | 20.35 | 21.94 | 179,385 | +1.09(+5.23%) |
Mar 15, 2013 | 20.19 | 20.92 | 20.03 | 20.85 | 304,504 | +0.70(+3.47%) |
Mar 14, 2013 | 19.95 | 20.18 | 19.74 | 20.15 | 55,410 | +0.30(+1.51%) |
Mar 13, 2013 | 19.05 | 19.86 | 19.05 | 19.85 | 120,283 | +0.49(+2.53%) |
Mar 12, 2013 | 19.14 | 19.58 | 19.12 | 19.36 | 62,002 | +0.23(+1.20%) |
Mar 11, 2013 | 18.98 | 19.98 | 18.97 | 19.13 | 256,467 | +0.14(+0.74%) |
Mar 08, 2013 | 19.00 | 19.17 | 18.72 | 18.99 | 68,811 | +0.15(+0.80%) |
Mar 07, 2013 | 18.24 | 18.98 | 18.15 | 18.84 | 77,401 | +0.66(+3.63%) |
Mar 06, 2013 | 17.83 | 18.35 | 17.76 | 18.18 | 62,228 | +0.36(+2.02%) |
Mar 05, 2013 | 17.40 | 17.84 | 17.10 | 17.82 | 71,289 | +0.48(+2.77%) |
Mar 04, 2013 | 17.15 | 17.36 | 16.67 | 17.34 | 58,782 | +0.53(+3.15%) |
Mar 01, 2013 | 16.21 | 17.09 | 15.90 | 16.81 | 56,481 | +0.26(+1.57%) |
Feb 28, 2013 | 16.47 | 16.80 | 16.42 | 16.55 | 37,194 | +0.07(+0.42%) |
Feb 27, 2013 | 16.35 | 16.59 | 16.07 | 16.48 | 37,669 | +0.10(+0.61%) |
Feb 26, 2013 | 16.37 | 16.73 | 16.32 | 16.38 | 44,202 | +0.06(+0.37%) |
Feb 22, 2013 | 16.48 | 16.48 | 15.99 | 16.32 | 76,897 | -0.05(-0.31%) |
Feb 21, 2013 | 16.73 | 16.80 | 16.29 | 16.37 | 76,400 | -0.38(-2.27%) |
Feb 20, 2013 | 16.83 | 17.04 | 16.75 | 16.75 | 86,334 | -0.08(-0.48%) |
Feb 19, 2013 | 16.91 | 17.02 | 16.80 | 16.83 | 57,257 | -0.08(-0.47%) |
Feb 15, 2013 | 16.89 | 16.91 | 16.71 | 16.91 | 126,469 | +0.07(+0.42%) |
Feb 14, 2013 | 16.61 | 16.86 | 16.61 | 16.84 | 41,815 | +0.19(+1.14%) |
Feb 13, 2013 | 16.46 | 16.67 | 16.38 | 16.65 | 141,344 | +0.19(+1.15%) |
Feb 12, 2013 | 16.44 | 16.50 | 16.28 | 16.46 | 46,767 | -0.01(-0.06%) |
Feb 11, 2013 | 16.21 | 16.50 | 16.21 | 16.47 | 52,475 | +0.18(+1.10%) |
Feb 08, 2013 | 16.28 | 16.30 | 15.95 | 16.29 | 39,905 | +0.02(+0.12%) |
Feb 07, 2013 | 16.31 | 16.35 | 15.90 | 16.27 | 26,191 | -0.09(-0.55%) |
Feb 06, 2013 | 16.08 | 16.38 | 16.07 | 16.36 | 27,091 | +0.29(+1.80%) |
Feb 04, 2013 | 16.15 | 16.27 | 15.93 | 16.07 | 89,713 | -0.21(-1.29%) |
Feb 01, 2013 | 16.05 | 16.40 | 15.99 | 16.28 | 62,131 | +0.33(+2.07%) |
Jan 31, 2013 | 15.46 | 15.99 | 15.37 | 15.95 | 102,233 | +0.51(+3.30%) |
Jan 30, 2013 | 15.77 | 15.85 | 15.26 | 15.44 | 144,244 | -0.55(-3.44%) |
Jan 29, 2013 | 15.83 | 16.03 | 15.65 | 15.99 | 83,627 | +0.20(+1.27%) |
Jan 28, 2013 | 15.75 | 15.93 | 15.41 | 15.79 | 102,790 | +0.03(+0.19%) |
Jan 25, 2013 | 15.89 | 15.98 | 15.60 | 15.76 | 84,030 | -0.03(-0.19%) |
Jan 24, 2013 | 15.72 | 16.00 | 15.61 | 15.79 | 61,000 | +0.09(+0.57%) |
Jan 23, 2013 | 15.89 | 16.00 | 15.65 | 15.70 | 75,185 | -0.16(-1.01%) |
Jan 22, 2013 | 15.43 | 15.95 | 15.32 | 15.86 | 94,361 | +0.39(+2.52%) |
Jan 18, 2013 | 15.88 | 16.05 | 15.28 | 15.47 | 182,866 | +0.02(+0.13%) |
Jan 17, 2013 | 15.20 | 15.57 | 15.08 | 15.45 | 49,529 | +0.34(+2.25%) |
Jan 16, 2013 | 15.33 | 15.33 | 15.00 | 15.11 | 82,377 | -0.21(-1.37%) |
Jan 15, 2013 | 15.24 | 15.54 | 15.03 | 15.32 | 97,698 | -0.04(-0.26%) |
Jan 14, 2013 | 15.86 | 16.12 | 15.09 | 15.36 | 155,984 | -0.52(-3.27%) |
Jan 11, 2013 | 16.46 | 16.46 | 15.53 | 15.88 | 92,945 | -0.58(-3.52%) |
Jan 10, 2013 | 16.17 | 16.46 | 15.82 | 16.46 | 51,243 | +0.36(+2.24%) |
Jan 09, 2013 | 15.64 | 16.13 | 15.47 | 16.10 | 56,191 | +0.40(+2.55%) |
Jan 08, 2013 | 16.08 | 16.11 | 15.64 | 15.70 | 75,491 | -0.46(-2.84%) |
Jan 07, 2013 | 16.08 | 16.33 | 15.61 | 16.16 | 89,406 | -0.04(-0.25%) |
Jan 04, 2013 | 15.79 | 16.38 | 15.66 | 16.20 | 146,171 | +0.50(+3.18%) |
Jan 03, 2013 | 15.86 | 15.87 | 15.33 | 15.70 | 81,764 | -0.19(-1.20%) |