Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.39 | 18.38 | 17.39 | 18.31 | 439,831 | +0.91(+5.24%) |
Mar 27, 2013 | 16.96 | 17.45 | 16.86 | 17.39 | 384,274 | +0.49(+2.92%) |
Mar 26, 2013 | 16.85 | 17.10 | 16.82 | 16.90 | 122,837 | +0.05(+0.32%) |
Mar 25, 2013 | 16.78 | 16.89 | 16.77 | 16.85 | 180,820 | +0.10(+0.61%) |
Mar 22, 2013 | 16.57 | 16.77 | 16.49 | 16.74 | 187,823 | +0.16(+0.94%) |
Mar 21, 2013 | 16.56 | 16.65 | 16.48 | 16.59 | 197,731 | -0.06(-0.36%) |
Mar 20, 2013 | 16.64 | 16.77 | 16.49 | 16.65 | 225,278 | -0.04(-0.25%) |
Mar 19, 2013 | 16.65 | 16.77 | 16.48 | 16.69 | 227,029 | -0.14(-0.82%) |
Mar 18, 2013 | 16.96 | 17.08 | 16.60 | 16.83 | 248,422 | -0.36(-2.09%) |
Mar 15, 2013 | 17.27 | 17.27 | 17.03 | 17.19 | 179,689 | -0.01(-0.07%) |
Mar 14, 2013 | 16.96 | 17.22 | 16.96 | 17.20 | 93,955 | +0.22(+1.31%) |
Mar 13, 2013 | 16.90 | 17.05 | 16.90 | 16.98 | 80,743 | +0.08(+0.46%) |
Mar 12, 2013 | 16.98 | 17.10 | 16.84 | 16.90 | 89,873 | -0.06(-0.35%) |
Mar 11, 2013 | 17.06 | 17.10 | 16.91 | 16.96 | 37,356 | -0.16(-0.94%) |
Mar 08, 2013 | 17.14 | 17.18 | 16.91 | 17.12 | 43,902 | -0.04(-0.21%) |
Mar 07, 2013 | 17.04 | 17.16 | 17.02 | 17.16 | 45,549 | +0.07(+0.39%) |
Mar 06, 2013 | 17.17 | 17.25 | 16.95 | 17.09 | 75,702 | -0.13(-0.77%) |
Mar 05, 2013 | 17.15 | 17.27 | 17.12 | 17.22 | 51,157 | +0.01(+0.07%) |
Mar 04, 2013 | 17.03 | 17.22 | 16.79 | 17.21 | 86,304 | +0.17(+1.02%) |
Mar 01, 2013 | 16.85 | 17.06 | 16.82 | 17.04 | 59,108 | +0.22(+1.28%) |
Feb 28, 2013 | 17.11 | 17.11 | 16.79 | 16.82 | 60,825 | -0.23(-1.37%) |
Feb 27, 2013 | 17.00 | 17.28 | 16.86 | 17.06 | 98,198 | +0.10(+0.60%) |
Feb 26, 2013 | 16.88 | 17.04 | 16.72 | 16.95 | 72,737 | +0.08(+0.46%) |
Feb 25, 2013 | 17.12 | 17.17 | 16.86 | 16.88 | 97,445 | -0.17(-1.02%) |
Feb 22, 2013 | 17.12 | 17.12 | 16.94 | 17.05 | 75,317 | +0.02(+0.11%) |
Feb 21, 2013 | 17.09 | 17.09 | 16.91 | 17.03 | 100,337 | -0.02(-0.11%) |
Feb 20, 2013 | 17.15 | 17.36 | 16.97 | 17.05 | 141,733 | -0.15(-0.87%) |
Feb 19, 2013 | 16.83 | 17.20 | 16.77 | 17.20 | 153,050 | +0.33(+1.95%) |
Feb 15, 2013 | 17.01 | 17.01 | 16.73 | 16.87 | 100,137 | +0.00(+0.00%) |
Feb 14, 2013 | 17.03 | 17.06 | 16.80 | 16.87 | 60,997 | -0.13(-0.78%) |
Feb 13, 2013 | 16.86 | 17.16 | 16.86 | 17.00 | 68,540 | +0.10(+0.60%) |
Feb 12, 2013 | 16.92 | 16.98 | 16.70 | 16.90 | 65,121 | -0.04(-0.25%) |
Feb 11, 2013 | 17.05 | 17.06 | 16.93 | 16.94 | 41,140 | -0.15(-0.88%) |
Feb 08, 2013 | 16.99 | 17.15 | 16.94 | 17.09 | 53,386 | +0.06(+0.35%) |
Feb 07, 2013 | 17.10 | 17.18 | 16.92 | 17.03 | 48,808 | -0.12(-0.70%) |
Feb 06, 2013 | 17.02 | 17.20 | 16.87 | 17.15 | 145,217 | +0.18(+1.06%) |
Feb 04, 2013 | 16.89 | 17.05 | 16.80 | 16.97 | 94,701 | +0.04(+0.25%) |
Feb 01, 2013 | 16.99 | 17.24 | 16.70 | 16.93 | 207,927 | -0.07(-0.39%) |
Jan 31, 2013 | 16.96 | 17.20 | 16.94 | 17.00 | 267,100 | -0.02(-0.11%) |
Jan 30, 2013 | 16.98 | 17.18 | 16.94 | 17.01 | 89,211 | -0.03(-0.18%) |
Jan 29, 2013 | 17.13 | 17.34 | 16.97 | 17.04 | 134,830 | -0.17(-1.01%) |
Jan 28, 2013 | 17.15 | 17.30 | 16.87 | 17.22 | 123,833 | +0.12(+0.70%) |
Jan 25, 2013 | 17.15 | 17.18 | 16.89 | 17.10 | 128,144 | +0.01(+0.07%) |
Jan 24, 2013 | 17.05 | 17.31 | 16.87 | 17.09 | 129,104 | -0.03(-0.18%) |
Jan 23, 2013 | 17.12 | 17.14 | 16.93 | 17.12 | 111,630 | +0.00(+0.00%) |
Jan 22, 2013 | 16.85 | 17.12 | 16.85 | 17.12 | 165,251 | +0.19(+1.10%) |
Jan 18, 2013 | 16.76 | 16.94 | 16.76 | 16.93 | 174,264 | +0.13(+0.75%) |
Jan 17, 2013 | 16.57 | 16.86 | 16.52 | 16.80 | 164,965 | +0.32(+1.93%) |
Jan 16, 2013 | 16.48 | 16.59 | 16.42 | 16.49 | 109,673 | -0.04(-0.22%) |
Jan 15, 2013 | 16.62 | 16.62 | 16.41 | 16.52 | 419,353 | -0.49(-2.89%) |
Jan 14, 2013 | 17.17 | 17.19 | 16.94 | 17.01 | 66,346 | -0.14(-0.84%) |
Jan 11, 2013 | 16.88 | 17.18 | 16.74 | 17.16 | 120,771 | +0.32(+1.92%) |
Jan 10, 2013 | 16.45 | 16.85 | 16.41 | 16.83 | 149,105 | +0.40(+2.44%) |
Jan 09, 2013 | 16.40 | 16.43 | 16.32 | 16.43 | 69,697 | +0.04(+0.22%) |
Jan 08, 2013 | 16.37 | 16.40 | 16.24 | 16.40 | 73,730 | +0.05(+0.33%) |
Jan 07, 2013 | 16.16 | 16.34 | 16.13 | 16.34 | 72,085 | +0.16(+0.96%) |
Jan 04, 2013 | 16.20 | 16.23 | 16.05 | 16.19 | 70,354 | +0.07(+0.45%) |
Jan 03, 2013 | 16.22 | 16.30 | 16.05 | 16.12 | 120,312 | -0.06(-0.37%) |