Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.14 | 19.24 | 19.14 | 19.20 | 11,224 | -0.02(-0.10%) |
Mar 27, 2013 | 19.16 | 19.26 | 19.15 | 19.22 | 15,963 | -0.13(-0.67%) |
Mar 26, 2013 | 19.50 | 19.50 | 19.21 | 19.35 | 22,044 | -0.31(-1.58%) |
Mar 25, 2013 | 19.66 | 19.67 | 19.55 | 19.66 | 29,147 | -0.08(-0.41%) |
Mar 22, 2013 | 19.66 | 19.79 | 19.66 | 19.74 | 21,123 | +0.05(+0.23%) |
Mar 21, 2013 | 19.70 | 19.75 | 19.69 | 19.69 | 24,710 | +0.15(+0.79%) |
Mar 20, 2013 | 19.56 | 19.64 | 19.52 | 19.54 | 11,358 | +0.03(+0.15%) |
Mar 19, 2013 | 19.57 | 19.64 | 19.48 | 19.51 | 16,532 | -0.01(-0.05%) |
Mar 18, 2013 | 19.52 | 19.64 | 19.46 | 19.52 | 17,330 | +0.09(+0.46%) |
Mar 15, 2013 | 19.39 | 19.53 | 19.39 | 19.43 | 15,856 | +0.57(+3.02%) |
Mar 14, 2013 | 18.82 | 18.90 | 18.75 | 18.86 | 115,630 | +0.16(+0.88%) |
Mar 13, 2013 | 18.64 | 18.73 | 18.58 | 18.70 | 18,089 | +0.07(+0.40%) |
Mar 12, 2013 | 18.59 | 18.68 | 18.51 | 18.62 | 39,870 | +0.13(+0.70%) |
Mar 11, 2013 | 18.49 | 18.50 | 18.42 | 18.49 | 13,095 | +0.00(+0.00%) |
Mar 08, 2013 | 18.44 | 18.53 | 18.43 | 18.49 | 27,300 | +0.02(+0.11%) |
Mar 07, 2013 | 18.51 | 18.55 | 18.45 | 18.47 | 16,548 | +0.06(+0.30%) |
Mar 06, 2013 | 18.52 | 18.52 | 18.39 | 18.41 | 20,398 | +0.18(+1.01%) |
Mar 05, 2013 | 18.22 | 18.26 | 18.22 | 18.23 | 20,749 | +0.21(+1.17%) |
Mar 04, 2013 | 17.95 | 18.02 | 17.95 | 18.02 | 12,720 | +0.25(+1.41%) |
Mar 01, 2013 | 17.84 | 17.88 | 17.77 | 17.77 | 16,068 | -0.04(-0.22%) |
Feb 28, 2013 | 17.83 | 17.87 | 17.79 | 17.81 | 29,094 | +0.33(+1.89%) |
Feb 27, 2013 | 17.58 | 17.58 | 17.45 | 17.48 | 13,171 | -0.44(-2.46%) |
Feb 26, 2013 | 18.11 | 18.11 | 17.90 | 17.92 | 28,561 | +0.35(+1.99%) |
Feb 22, 2013 | 17.53 | 17.57 | 17.52 | 17.57 | 10,623 | +0.09(+0.51%) |
Feb 21, 2013 | 17.49 | 17.50 | 17.41 | 17.48 | 33,895 | +0.19(+1.10%) |
Feb 20, 2013 | 17.43 | 17.44 | 17.29 | 17.29 | 19,287 | +0.00(+0.00%) |
Feb 19, 2013 | 17.30 | 17.32 | 17.29 | 17.29 | 45,590 | +0.22(+1.29%) |
Feb 15, 2013 | 17.12 | 17.12 | 17.02 | 17.07 | 9,852 | -0.13(-0.76%) |
Feb 14, 2013 | 17.08 | 17.20 | 17.08 | 17.20 | 11,629 | +0.28(+1.65%) |
Feb 13, 2013 | 16.93 | 16.94 | 16.85 | 16.92 | 15,007 | +0.01(+0.06%) |
Feb 12, 2013 | 16.88 | 16.97 | 16.88 | 16.91 | 18,661 | +0.24(+1.44%) |
Feb 11, 2013 | 16.69 | 16.70 | 16.59 | 16.67 | 24,852 | +0.04(+0.24%) |
Feb 08, 2013 | 16.63 | 16.73 | 16.63 | 16.63 | 12,514 | -0.01(-0.06%) |
Feb 07, 2013 | 16.59 | 16.65 | 16.54 | 16.64 | 14,911 | -0.03(-0.18%) |
Feb 06, 2013 | 16.52 | 16.67 | 16.52 | 16.67 | 17,701 | +0.04(+0.24%) |
Feb 04, 2013 | 16.51 | 16.63 | 16.50 | 16.63 | 13,446 | +0.10(+0.60%) |
Feb 01, 2013 | 16.62 | 16.63 | 16.53 | 16.53 | 11,881 | -0.33(-1.95%) |
Jan 31, 2013 | 16.93 | 16.94 | 16.81 | 16.86 | 59,604 | +0.09(+0.52%) |
Jan 30, 2013 | 16.78 | 16.79 | 16.73 | 16.77 | 8,428 | +0.07(+0.42%) |
Jan 29, 2013 | 16.64 | 16.70 | 16.64 | 16.70 | 14,565 | +0.29(+1.77%) |
Jan 28, 2013 | 16.44 | 16.48 | 16.41 | 16.41 | 16,401 | -0.16(-0.97%) |
Jan 25, 2013 | 16.64 | 16.64 | 16.51 | 16.57 | 77,259 | +0.15(+0.91%) |
Jan 24, 2013 | 16.37 | 16.45 | 16.37 | 16.42 | 19,785 | +0.35(+2.18%) |
Jan 23, 2013 | 16.05 | 16.13 | 16.04 | 16.07 | 20,658 | -0.41(-2.49%) |
Jan 22, 2013 | 16.43 | 16.48 | 16.39 | 16.48 | 28,496 | -0.01(-0.06%) |
Jan 18, 2013 | 16.47 | 16.54 | 16.45 | 16.49 | 10,071 | -0.01(-0.04%) |
Jan 17, 2013 | 16.45 | 16.52 | 16.43 | 16.50 | 13,627 | +0.07(+0.41%) |
Jan 16, 2013 | 16.39 | 16.48 | 16.37 | 16.43 | 29,626 | +0.11(+0.67%) |
Jan 15, 2013 | 16.25 | 16.42 | 16.24 | 16.32 | 27,249 | +0.29(+1.81%) |
Jan 14, 2013 | 16.02 | 16.09 | 16.02 | 16.03 | 30,432 | +0.01(+0.06%) |
Jan 12, 2013 | 16.00 | 16.03 | 15.94 | 16.02 | 31,894 | +0.00(+0.00%) |
Jan 11, 2013 | 16.00 | 16.03 | 15.94 | 16.02 | 31,894 | +0.17(+1.07%) |
Jan 10, 2013 | 15.78 | 15.85 | 15.78 | 15.85 | 10,650 | +0.16(+1.02%) |
Jan 09, 2013 | 15.61 | 15.71 | 15.61 | 15.69 | 10,520 | +0.08(+0.51%) |
Jan 08, 2013 | 15.50 | 15.63 | 15.50 | 15.61 | 38,068 | +0.01(+0.06%) |
Jan 07, 2013 | 15.46 | 15.60 | 15.46 | 15.60 | 18,831 | +0.18(+1.17%) |
Jan 04, 2013 | 15.44 | 15.51 | 15.39 | 15.42 | 15,227 | +0.02(+0.13%) |
Jan 03, 2013 | 15.42 | 15.46 | 15.35 | 15.40 | 24,749 | +0.05(+0.33%) |