Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.82 | 20.94 | 20.50 | 20.65 | 1,039,707 | -0.12(-0.56%) |
Mar 27, 2013 | 20.79 | 20.94 | 20.73 | 20.77 | 379,767 | -0.17(-0.83%) |
Mar 26, 2013 | 20.59 | 20.94 | 20.59 | 20.94 | 424,895 | +0.37(+1.78%) |
Mar 25, 2013 | 20.32 | 20.63 | 20.32 | 20.57 | 369,116 | +0.23(+1.14%) |
Mar 22, 2013 | 20.19 | 20.40 | 20.19 | 20.34 | 247,730 | +0.15(+0.77%) |
Mar 21, 2013 | 20.09 | 20.34 | 20.09 | 20.19 | 331,396 | -0.04(-0.19%) |
Mar 20, 2013 | 19.94 | 20.26 | 19.94 | 20.23 | 804,267 | +0.31(+1.55%) |
Mar 19, 2013 | 19.94 | 20.07 | 19.80 | 19.92 | 312,353 | -0.04(-0.19%) |
Mar 18, 2013 | 19.82 | 20.03 | 19.82 | 19.95 | 438,729 | +0.00(+0.00%) |
Mar 15, 2013 | 19.82 | 19.97 | 19.61 | 19.95 | 759,248 | +0.21(+1.08%) |
Mar 14, 2013 | 19.57 | 19.84 | 19.39 | 19.74 | 1,901,823 | +0.27(+1.39%) |
Mar 13, 2013 | 19.51 | 19.57 | 19.36 | 19.47 | 939,590 | +0.02(+0.10%) |
Mar 12, 2013 | 19.68 | 19.78 | 19.43 | 19.45 | 998,244 | -0.29(-1.47%) |
Mar 11, 2013 | 19.63 | 19.92 | 19.61 | 19.74 | 542,830 | -0.06(-0.29%) |
Mar 08, 2013 | 19.88 | 19.92 | 19.61 | 19.80 | 411,408 | +0.10(+0.49%) |
Mar 07, 2013 | 19.74 | 19.92 | 19.68 | 19.70 | 341,377 | +0.02(+0.10%) |
Mar 06, 2013 | 19.76 | 20.07 | 19.65 | 19.68 | 342,687 | +0.06(+0.30%) |
Mar 05, 2013 | 19.49 | 19.78 | 19.49 | 19.63 | 401,635 | +0.27(+1.40%) |
Mar 04, 2013 | 19.14 | 19.39 | 19.12 | 19.36 | 550,291 | +0.21(+1.11%) |
Mar 01, 2013 | 18.72 | 19.16 | 18.54 | 19.14 | 410,658 | +0.37(+1.96%) |
Feb 28, 2013 | 18.74 | 18.95 | 18.72 | 18.78 | 603,271 | +0.08(+0.41%) |
Feb 27, 2013 | 18.45 | 18.85 | 18.45 | 18.70 | 497,295 | +0.31(+1.68%) |
Feb 26, 2013 | 18.26 | 18.49 | 18.24 | 18.39 | 626,791 | +0.27(+1.49%) |
Feb 25, 2013 | 18.51 | 18.60 | 18.06 | 18.12 | 452,201 | -0.21(-1.16%) |
Feb 22, 2013 | 18.08 | 18.37 | 18.06 | 18.33 | 462,876 | +0.41(+2.26%) |
Feb 21, 2013 | 18.12 | 18.16 | 17.77 | 17.93 | 207,192 | -0.17(-0.96%) |
Feb 20, 2013 | 18.35 | 18.51 | 18.10 | 18.10 | 369,026 | -0.19(-1.06%) |
Feb 19, 2013 | 18.22 | 18.66 | 18.14 | 18.29 | 363,735 | +0.25(+1.39%) |
Feb 15, 2013 | 17.91 | 18.06 | 17.79 | 18.04 | 312,936 | +0.23(+1.30%) |
Feb 14, 2013 | 17.48 | 17.94 | 17.48 | 17.81 | 312,686 | +0.33(+1.88%) |
Feb 13, 2013 | 17.44 | 17.50 | 17.37 | 17.48 | 215,488 | +0.00(+0.00%) |
Feb 12, 2013 | 17.35 | 17.48 | 17.23 | 17.48 | 160,472 | +0.21(+1.23%) |
Feb 11, 2013 | 17.31 | 17.41 | 17.23 | 17.27 | 137,041 | -0.08(-0.45%) |
Feb 08, 2013 | 17.06 | 17.41 | 17.04 | 17.35 | 225,929 | +0.37(+2.16%) |
Feb 07, 2013 | 17.12 | 17.23 | 16.96 | 16.98 | 338,100 | -0.15(-0.90%) |
Feb 06, 2013 | 17.04 | 17.17 | 16.98 | 17.13 | 199,296 | -0.09(-0.51%) |
Feb 04, 2013 | 17.24 | 17.38 | 17.11 | 17.22 | 285,713 | -0.12(-0.67%) |
Feb 01, 2013 | 17.18 | 17.45 | 17.14 | 17.34 | 644,902 | +0.23(+1.35%) |
Jan 31, 2013 | 17.07 | 17.14 | 16.99 | 17.11 | 327,915 | -0.02(-0.11%) |
Jan 30, 2013 | 17.20 | 17.28 | 16.99 | 17.13 | 231,594 | -0.13(-0.78%) |
Jan 29, 2013 | 17.09 | 17.26 | 17.09 | 17.26 | 193,291 | +0.12(+0.67%) |
Jan 28, 2013 | 17.13 | 17.22 | 17.09 | 17.14 | 197,195 | +0.00(+0.00%) |
Jan 25, 2013 | 17.13 | 17.14 | 16.97 | 17.14 | 463,012 | +0.10(+0.56%) |
Jan 24, 2013 | 16.84 | 17.05 | 16.82 | 17.05 | 223,000 | +0.19(+1.14%) |
Jan 23, 2013 | 16.82 | 16.97 | 16.82 | 16.86 | 183,582 | -0.02(-0.11%) |
Jan 22, 2013 | 16.68 | 16.89 | 16.68 | 16.88 | 213,589 | +0.23(+1.39%) |
Jan 18, 2013 | 16.61 | 16.70 | 16.55 | 16.64 | 235,437 | +0.08(+0.46%) |
Jan 17, 2013 | 16.57 | 16.66 | 16.51 | 16.57 | 274,277 | +0.06(+0.35%) |
Jan 16, 2013 | 16.49 | 16.61 | 16.34 | 16.51 | 297,673 | -0.04(-0.23%) |
Jan 15, 2013 | 16.59 | 16.61 | 16.46 | 16.55 | 242,448 | +0.02(+0.12%) |
Jan 14, 2013 | 16.40 | 16.55 | 16.32 | 16.53 | 247,277 | +0.13(+0.82%) |
Jan 11, 2013 | 16.47 | 16.47 | 16.18 | 16.40 | 152,105 | -0.02(-0.12%) |
Jan 10, 2013 | 16.45 | 16.47 | 16.24 | 16.41 | 171,936 | +0.00(+0.00%) |
Jan 09, 2013 | 16.53 | 16.53 | 16.32 | 16.41 | 142,368 | -0.04(-0.23%) |
Jan 08, 2013 | 16.47 | 16.53 | 16.34 | 16.45 | 198,753 | +0.02(+0.12%) |
Jan 07, 2013 | 16.22 | 16.49 | 16.22 | 16.43 | 272,381 | +0.13(+0.83%) |
Jan 04, 2013 | 16.20 | 16.30 | 16.09 | 16.30 | 256,751 | +0.21(+1.31%) |
Jan 03, 2013 | 16.18 | 16.32 | 16.03 | 16.09 | 314,866 | +0.00(+0.00%) |