Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.03 | 21.20 | 20.90 | 21.04 | 183,747 | +0.11(+0.50%) |
Mar 27, 2013 | 21.03 | 21.03 | 20.80 | 20.94 | 176,138 | -0.17(-0.80%) |
Mar 26, 2013 | 20.89 | 21.10 | 20.84 | 21.10 | 129,741 | +0.25(+1.21%) |
Mar 25, 2013 | 20.92 | 21.03 | 20.73 | 20.85 | 120,340 | -0.07(-0.34%) |
Mar 22, 2013 | 20.54 | 20.99 | 20.52 | 20.92 | 184,958 | +0.45(+2.20%) |
Mar 21, 2013 | 20.51 | 20.68 | 20.30 | 20.47 | 129,122 | -0.21(-1.02%) |
Mar 20, 2013 | 20.75 | 20.80 | 20.43 | 20.68 | 109,150 | -0.01(-0.03%) |
Mar 19, 2013 | 20.38 | 20.75 | 20.25 | 20.69 | 132,642 | +0.33(+1.62%) |
Mar 18, 2013 | 20.29 | 20.44 | 20.23 | 20.36 | 117,885 | -0.06(-0.28%) |
Mar 15, 2013 | 20.23 | 20.44 | 20.05 | 20.42 | 223,490 | +0.23(+1.11%) |
Mar 14, 2013 | 20.11 | 20.23 | 19.99 | 20.19 | 152,026 | +0.10(+0.49%) |
Mar 13, 2013 | 20.16 | 20.20 | 19.94 | 20.09 | 108,976 | -0.01(-0.07%) |
Mar 12, 2013 | 19.66 | 20.23 | 19.63 | 20.11 | 138,428 | +0.40(+2.04%) |
Mar 11, 2013 | 19.75 | 19.84 | 19.54 | 19.70 | 135,869 | -0.15(-0.78%) |
Mar 08, 2013 | 19.72 | 19.89 | 19.64 | 19.86 | 123,709 | +0.20(+1.04%) |
Mar 07, 2013 | 19.61 | 19.66 | 19.54 | 19.66 | 82,367 | +0.07(+0.36%) |
Mar 06, 2013 | 19.74 | 19.89 | 19.49 | 19.59 | 88,965 | -0.15(-0.78%) |
Mar 05, 2013 | 19.65 | 19.89 | 19.60 | 19.74 | 118,915 | +0.13(+0.65%) |
Mar 04, 2013 | 19.35 | 19.63 | 19.32 | 19.61 | 140,293 | +0.23(+1.16%) |
Mar 01, 2013 | 19.02 | 19.48 | 18.77 | 19.39 | 182,522 | +0.26(+1.38%) |
Feb 28, 2013 | 18.99 | 19.34 | 18.97 | 19.12 | 163,151 | +0.16(+0.83%) |
Feb 27, 2013 | 18.80 | 19.29 | 18.76 | 18.97 | 131,308 | +0.11(+0.58%) |
Feb 26, 2013 | 18.78 | 18.93 | 18.68 | 18.86 | 146,356 | +0.14(+0.76%) |
Feb 25, 2013 | 19.18 | 19.18 | 18.67 | 18.72 | 107,059 | -0.43(-2.24%) |
Feb 22, 2013 | 19.02 | 19.30 | 18.97 | 19.14 | 135,344 | +0.23(+1.22%) |
Feb 21, 2013 | 18.87 | 19.08 | 18.82 | 18.91 | 69,955 | +0.05(+0.29%) |
Feb 20, 2013 | 19.03 | 19.12 | 18.83 | 18.86 | 124,891 | -0.17(-0.89%) |
Feb 19, 2013 | 18.94 | 19.04 | 18.89 | 19.03 | 137,922 | +0.07(+0.36%) |
Feb 15, 2013 | 19.06 | 19.22 | 18.86 | 18.96 | 131,835 | -0.04(-0.22%) |
Feb 14, 2013 | 18.70 | 19.05 | 18.70 | 19.00 | 117,459 | +0.27(+1.42%) |
Feb 13, 2013 | 18.73 | 18.76 | 18.63 | 18.74 | 89,801 | +0.01(+0.07%) |
Feb 12, 2013 | 18.61 | 18.73 | 18.55 | 18.72 | 36,776 | +0.13(+0.70%) |
Feb 11, 2013 | 18.67 | 18.74 | 18.52 | 18.59 | 51,131 | -0.10(-0.51%) |
Feb 08, 2013 | 18.61 | 18.73 | 18.59 | 18.69 | 48,816 | +0.04(+0.22%) |
Feb 07, 2013 | 18.71 | 18.73 | 18.53 | 18.65 | 81,716 | -0.05(-0.25%) |
Feb 06, 2013 | 18.42 | 18.74 | 18.42 | 18.70 | 82,303 | +0.11(+0.59%) |
Feb 04, 2013 | 18.69 | 18.70 | 18.54 | 18.59 | 89,880 | -0.13(-0.69%) |
Feb 01, 2013 | 18.57 | 18.96 | 18.40 | 18.72 | 130,572 | +0.26(+1.40%) |
Jan 31, 2013 | 18.50 | 18.63 | 18.37 | 18.46 | 238,721 | -0.09(-0.48%) |
Jan 30, 2013 | 18.44 | 18.61 | 18.44 | 18.55 | 151,045 | +0.05(+0.29%) |
Jan 29, 2013 | 18.61 | 18.66 | 18.40 | 18.49 | 147,346 | -0.11(-0.59%) |
Jan 28, 2013 | 18.59 | 18.66 | 18.43 | 18.60 | 101,481 | +0.03(+0.18%) |
Jan 25, 2013 | 18.60 | 18.61 | 18.35 | 18.57 | 71,309 | +0.06(+0.33%) |
Jan 24, 2013 | 18.39 | 18.61 | 18.39 | 18.50 | 81,339 | +0.12(+0.63%) |
Jan 23, 2013 | 18.49 | 18.57 | 18.22 | 18.39 | 151,062 | -0.06(-0.33%) |
Jan 22, 2013 | 18.48 | 18.53 | 18.35 | 18.45 | 88,557 | -0.07(-0.37%) |
Jan 18, 2013 | 18.48 | 18.55 | 18.38 | 18.52 | 110,156 | +0.11(+0.59%) |
Jan 17, 2013 | 18.16 | 18.44 | 18.10 | 18.41 | 107,422 | +0.33(+1.81%) |
Jan 16, 2013 | 17.99 | 18.16 | 17.94 | 18.08 | 101,447 | +0.03(+0.15%) |
Jan 15, 2013 | 17.82 | 18.11 | 17.82 | 18.05 | 55,043 | +0.11(+0.61%) |
Jan 14, 2013 | 17.75 | 18.00 | 17.75 | 17.95 | 123,442 | +0.13(+0.73%) |
Jan 11, 2013 | 17.88 | 17.99 | 17.73 | 17.82 | 112,744 | +0.02(+0.12%) |
Jan 10, 2013 | 17.90 | 17.90 | 17.69 | 17.80 | 98,436 | -0.01(-0.08%) |
Jan 09, 2013 | 17.81 | 17.89 | 17.69 | 17.81 | 180,045 | +0.04(+0.23%) |
Jan 08, 2013 | 17.91 | 17.96 | 17.71 | 17.77 | 136,597 | -0.14(-0.80%) |
Jan 07, 2013 | 17.99 | 18.10 | 17.90 | 17.91 | 82,853 | -0.20(-1.09%) |
Jan 04, 2013 | 18.19 | 18.21 | 18.10 | 18.11 | 60,577 | +0.02(+0.11%) |
Jan 03, 2013 | 18.24 | 18.25 | 18.05 | 18.09 | 107,479 | -0.13(-0.71%) |