Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.47 | 18.46 | 17.47 | 18.38 | 438,006 | +0.92(+5.24%) |
Mar 27, 2013 | 17.03 | 17.52 | 16.93 | 17.47 | 382,680 | +0.49(+2.91%) |
Mar 26, 2013 | 16.92 | 17.17 | 16.89 | 16.97 | 122,328 | +0.05(+0.32%) |
Mar 25, 2013 | 16.85 | 16.96 | 16.84 | 16.92 | 180,070 | +0.10(+0.61%) |
Mar 22, 2013 | 16.64 | 16.84 | 16.56 | 16.81 | 187,044 | +0.16(+0.94%) |
Mar 21, 2013 | 16.63 | 16.72 | 16.55 | 16.66 | 196,911 | -0.06(-0.36%) |
Mar 20, 2013 | 16.71 | 16.84 | 16.56 | 16.72 | 224,344 | -0.04(-0.25%) |
Mar 19, 2013 | 16.72 | 16.84 | 16.55 | 16.76 | 226,087 | -0.14(-0.82%) |
Mar 18, 2013 | 17.03 | 17.15 | 16.67 | 16.90 | 247,391 | -0.36(-2.09%) |
Mar 15, 2013 | 17.34 | 17.34 | 17.10 | 17.26 | 178,943 | -0.01(-0.07%) |
Mar 14, 2013 | 17.03 | 17.30 | 17.03 | 17.27 | 93,565 | +0.22(+1.31%) |
Mar 13, 2013 | 16.97 | 17.12 | 16.97 | 17.05 | 80,408 | +0.08(+0.46%) |
Mar 12, 2013 | 17.05 | 17.17 | 16.91 | 16.97 | 89,501 | -0.06(-0.35%) |
Mar 11, 2013 | 17.13 | 17.17 | 16.98 | 17.03 | 37,201 | -0.16(-0.95%) |
Mar 08, 2013 | 17.21 | 17.25 | 16.98 | 17.19 | 43,720 | -0.04(-0.21%) |
Mar 07, 2013 | 17.11 | 17.24 | 17.09 | 17.23 | 45,360 | +0.07(+0.39%) |
Mar 06, 2013 | 17.24 | 17.33 | 17.02 | 17.16 | 75,388 | -0.13(-0.77%) |
Mar 05, 2013 | 17.22 | 17.34 | 17.19 | 17.30 | 50,945 | +0.01(+0.07%) |
Mar 04, 2013 | 17.10 | 17.29 | 16.86 | 17.28 | 85,946 | +0.17(+1.02%) |
Mar 01, 2013 | 16.92 | 17.13 | 16.89 | 17.11 | 58,863 | +0.22(+1.28%) |
Feb 28, 2013 | 17.18 | 17.18 | 16.86 | 16.89 | 60,572 | -0.23(-1.37%) |
Feb 27, 2013 | 17.07 | 17.35 | 16.93 | 17.13 | 97,791 | +0.10(+0.60%) |
Feb 26, 2013 | 16.95 | 17.12 | 16.79 | 17.02 | 72,435 | +0.08(+0.46%) |
Feb 25, 2013 | 17.19 | 17.24 | 16.93 | 16.95 | 97,041 | -0.17(-1.02%) |
Feb 22, 2013 | 17.19 | 17.19 | 17.01 | 17.12 | 75,004 | +0.02(+0.11%) |
Feb 21, 2013 | 17.16 | 17.16 | 16.98 | 17.10 | 99,921 | -0.02(-0.11%) |
Feb 20, 2013 | 17.22 | 17.43 | 17.04 | 17.12 | 141,145 | -0.15(-0.87%) |
Feb 19, 2013 | 16.90 | 17.27 | 16.84 | 17.27 | 152,415 | +0.33(+1.95%) |
Feb 15, 2013 | 17.08 | 17.08 | 16.80 | 16.94 | 99,721 | +0.00(+0.00%) |
Feb 14, 2013 | 17.10 | 17.13 | 16.87 | 16.94 | 60,744 | -0.13(-0.78%) |
Feb 13, 2013 | 16.93 | 17.23 | 16.93 | 17.07 | 68,256 | +0.10(+0.60%) |
Feb 12, 2013 | 16.99 | 17.05 | 16.77 | 16.97 | 64,851 | -0.04(-0.25%) |
Feb 11, 2013 | 17.12 | 17.13 | 17.00 | 17.01 | 40,970 | -0.15(-0.88%) |
Feb 08, 2013 | 17.06 | 17.22 | 17.01 | 17.16 | 53,165 | +0.06(+0.35%) |
Feb 07, 2013 | 17.17 | 17.25 | 16.99 | 17.10 | 48,605 | -0.12(-0.70%) |
Feb 06, 2013 | 17.09 | 17.27 | 16.94 | 17.22 | 144,615 | +0.18(+1.06%) |
Feb 04, 2013 | 16.96 | 17.12 | 16.87 | 17.04 | 94,308 | +0.04(+0.25%) |
Feb 01, 2013 | 17.06 | 17.31 | 16.77 | 17.00 | 207,064 | -0.07(-0.39%) |
Jan 31, 2013 | 17.03 | 17.27 | 17.01 | 17.07 | 265,992 | -0.02(-0.11%) |
Jan 30, 2013 | 17.05 | 17.25 | 17.01 | 17.09 | 88,841 | -0.03(-0.18%) |
Jan 29, 2013 | 17.21 | 17.41 | 17.04 | 17.12 | 134,271 | -0.17(-1.01%) |
Jan 28, 2013 | 17.22 | 17.37 | 16.94 | 17.29 | 123,319 | +0.12(+0.70%) |
Jan 25, 2013 | 17.22 | 17.25 | 16.96 | 17.17 | 127,613 | +0.01(+0.07%) |
Jan 24, 2013 | 17.12 | 17.38 | 16.94 | 17.16 | 128,568 | -0.03(-0.18%) |
Jan 23, 2013 | 17.19 | 17.21 | 17.00 | 17.19 | 111,167 | +0.00(+0.00%) |
Jan 22, 2013 | 16.92 | 17.19 | 16.92 | 17.19 | 164,565 | +0.19(+1.10%) |
Jan 18, 2013 | 16.83 | 17.01 | 16.83 | 17.00 | 173,541 | +0.13(+0.75%) |
Jan 17, 2013 | 16.64 | 16.93 | 16.59 | 16.87 | 164,281 | +0.32(+1.93%) |
Jan 16, 2013 | 16.55 | 16.66 | 16.49 | 16.56 | 109,218 | -0.04(-0.22%) |
Jan 15, 2013 | 16.69 | 16.69 | 16.48 | 16.59 | 417,613 | -0.49(-2.89%) |
Jan 14, 2013 | 17.24 | 17.26 | 17.01 | 17.09 | 66,071 | -0.14(-0.84%) |
Jan 11, 2013 | 16.95 | 17.25 | 16.81 | 17.23 | 120,270 | +0.33(+1.92%) |
Jan 10, 2013 | 16.51 | 16.92 | 16.48 | 16.90 | 148,487 | +0.40(+2.44%) |
Jan 09, 2013 | 16.47 | 16.50 | 16.39 | 16.50 | 69,408 | +0.04(+0.22%) |
Jan 08, 2013 | 16.44 | 16.47 | 16.30 | 16.47 | 73,424 | +0.05(+0.33%) |
Jan 07, 2013 | 16.22 | 16.41 | 16.20 | 16.41 | 71,785 | +0.16(+0.96%) |
Jan 04, 2013 | 16.27 | 16.30 | 16.12 | 16.25 | 70,062 | +0.07(+0.45%) |
Jan 03, 2013 | 16.28 | 16.36 | 16.12 | 16.18 | 119,813 | -0.06(-0.37%) |