Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.36 | 19.49 | 19.24 | 19.40 | 198,664 | +0.13(+0.68%) |
Mar 27, 2013 | 19.29 | 19.34 | 19.15 | 19.27 | 108,132 | -0.10(-0.53%) |
Mar 26, 2013 | 19.41 | 19.41 | 19.29 | 19.37 | 141,708 | +0.11(+0.58%) |
Mar 25, 2013 | 19.35 | 19.43 | 19.17 | 19.26 | 127,069 | +0.00(+0.00%) |
Mar 22, 2013 | 19.22 | 19.35 | 19.18 | 19.26 | 120,096 | +0.06(+0.29%) |
Mar 21, 2013 | 19.21 | 19.35 | 19.15 | 19.20 | 133,241 | -0.19(-0.96%) |
Mar 20, 2013 | 19.33 | 19.49 | 19.28 | 19.39 | 231,427 | +0.13(+0.68%) |
Mar 19, 2013 | 19.59 | 19.59 | 19.07 | 19.26 | 135,468 | -0.31(-1.58%) |
Mar 18, 2013 | 19.38 | 19.74 | 19.18 | 19.57 | 193,566 | -0.26(-1.32%) |
Mar 15, 2013 | 19.56 | 19.83 | 19.50 | 19.83 | 242,595 | +0.31(+1.58%) |
Mar 14, 2013 | 19.39 | 19.63 | 19.33 | 19.52 | 143,108 | +0.15(+0.77%) |
Mar 13, 2013 | 19.04 | 19.42 | 19.04 | 19.37 | 138,323 | +0.30(+1.57%) |
Mar 12, 2013 | 19.21 | 19.23 | 18.99 | 19.07 | 166,177 | -0.15(-0.78%) |
Mar 11, 2013 | 19.39 | 19.39 | 19.02 | 19.22 | 276,324 | -0.22(-1.15%) |
Mar 08, 2013 | 18.83 | 19.47 | 18.56 | 19.45 | 197,597 | +0.77(+4.10%) |
Mar 07, 2013 | 17.42 | 18.69 | 17.42 | 18.68 | 235,057 | +1.28(+7.36%) |
Mar 06, 2013 | 17.24 | 17.40 | 17.18 | 17.40 | 95,153 | +0.19(+1.08%) |
Mar 05, 2013 | 17.19 | 17.37 | 17.08 | 17.21 | 146,491 | +0.10(+0.60%) |
Mar 04, 2013 | 16.99 | 17.16 | 16.86 | 17.11 | 91,163 | +0.02(+0.11%) |
Mar 01, 2013 | 17.03 | 17.15 | 16.77 | 17.09 | 96,041 | -0.07(-0.43%) |
Feb 28, 2013 | 17.02 | 17.23 | 17.01 | 17.17 | 78,597 | +0.24(+1.43%) |
Feb 27, 2013 | 16.90 | 17.15 | 16.89 | 16.93 | 117,256 | +0.02(+0.11%) |
Feb 26, 2013 | 16.91 | 17.12 | 16.77 | 16.91 | 108,039 | -0.17(-0.98%) |
Feb 22, 2013 | 16.89 | 17.15 | 16.74 | 17.07 | 225,507 | +0.32(+1.89%) |
Feb 21, 2013 | 16.88 | 16.98 | 16.56 | 16.76 | 107,061 | -0.15(-0.88%) |
Feb 20, 2013 | 16.89 | 17.16 | 16.88 | 16.91 | 202,447 | +0.02(+0.11%) |
Feb 19, 2013 | 16.91 | 16.97 | 16.79 | 16.89 | 315,723 | +0.01(+0.06%) |
Feb 15, 2013 | 16.93 | 16.93 | 16.79 | 16.88 | 169,088 | -0.02(-0.11%) |
Feb 14, 2013 | 16.88 | 16.96 | 16.77 | 16.90 | 141,204 | -0.03(-0.17%) |
Feb 13, 2013 | 16.97 | 17.01 | 16.84 | 16.93 | 91,247 | -0.03(-0.16%) |
Feb 12, 2013 | 16.87 | 17.06 | 16.85 | 16.95 | 90,693 | +0.05(+0.28%) |
Feb 11, 2013 | 16.95 | 17.00 | 16.84 | 16.91 | 57,321 | -0.07(-0.38%) |
Feb 08, 2013 | 17.06 | 17.09 | 16.93 | 16.97 | 71,100 | -0.02(-0.11%) |
Feb 07, 2013 | 17.20 | 17.20 | 16.82 | 16.99 | 52,982 | -0.23(-1.35%) |
Feb 06, 2013 | 17.15 | 17.25 | 17.01 | 17.22 | 63,758 | +0.24(+1.43%) |
Feb 04, 2013 | 17.19 | 17.26 | 16.93 | 16.98 | 88,381 | -0.33(-1.88%) |
Feb 01, 2013 | 17.45 | 17.49 | 17.31 | 17.31 | 143,239 | -0.10(-0.59%) |
Jan 31, 2013 | 17.20 | 17.56 | 17.20 | 17.41 | 140,800 | +0.21(+1.25%) |
Jan 30, 2013 | 17.35 | 17.42 | 17.08 | 17.20 | 198,001 | -0.14(-0.81%) |
Jan 29, 2013 | 17.30 | 17.50 | 17.26 | 17.34 | 282,309 | +0.02(+0.11%) |
Jan 28, 2013 | 17.42 | 17.51 | 17.23 | 17.32 | 222,514 | -0.05(-0.27%) |
Jan 25, 2013 | 17.43 | 17.49 | 17.32 | 17.36 | 175,443 | +0.03(+0.16%) |
Jan 24, 2013 | 17.21 | 17.45 | 17.21 | 17.34 | 213,539 | +0.11(+0.65%) |
Jan 23, 2013 | 17.38 | 17.52 | 17.22 | 17.22 | 189,643 | -0.12(-0.70%) |
Jan 22, 2013 | 17.28 | 17.43 | 17.28 | 17.34 | 456,009 | +0.06(+0.32%) |
Jan 18, 2013 | 17.47 | 17.52 | 17.27 | 17.29 | 271,027 | -0.20(-1.17%) |
Jan 17, 2013 | 17.50 | 17.63 | 17.42 | 17.49 | 133,297 | +0.11(+0.64%) |
Jan 16, 2013 | 17.31 | 17.44 | 17.31 | 17.38 | 79,559 | +0.00(+0.00%) |
Jan 15, 2013 | 17.14 | 17.40 | 17.14 | 17.38 | 69,227 | +0.14(+0.81%) |
Jan 14, 2013 | 17.32 | 17.35 | 17.18 | 17.24 | 82,591 | -0.09(-0.54%) |
Jan 11, 2013 | 17.28 | 17.40 | 17.14 | 17.34 | 70,759 | +0.06(+0.32%) |
Jan 10, 2013 | 17.33 | 17.37 | 17.13 | 17.28 | 89,500 | +0.01(+0.05%) |
Jan 09, 2013 | 17.09 | 17.30 | 17.02 | 17.27 | 107,023 | +0.25(+1.48%) |
Jan 08, 2013 | 16.96 | 17.14 | 16.86 | 17.02 | 96,288 | -0.01(-0.05%) |
Jan 07, 2013 | 17.02 | 17.12 | 16.96 | 17.03 | 75,898 | -0.07(-0.44%) |
Jan 04, 2013 | 17.17 | 17.22 | 17.03 | 17.10 | 104,996 | +0.04(+0.22%) |
Jan 03, 2013 | 17.20 | 17.30 | 17.00 | 17.07 | 143,537 | -0.16(-0.92%) |