Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.89 | 18.96 | 18.63 | 18.88 | 94,816 | +0.04(+0.21%) |
Mar 27, 2013 | 18.84 | 18.90 | 18.65 | 18.84 | 83,651 | -0.07(-0.37%) |
Mar 26, 2013 | 18.58 | 18.94 | 18.53 | 18.91 | 112,104 | +0.41(+2.22%) |
Mar 25, 2013 | 18.76 | 18.85 | 18.15 | 18.50 | 128,183 | -0.26(-1.39%) |
Mar 22, 2013 | 18.55 | 18.79 | 18.43 | 18.76 | 78,590 | +0.24(+1.30%) |
Mar 21, 2013 | 18.61 | 18.70 | 18.34 | 18.52 | 109,561 | -0.26(-1.38%) |
Mar 20, 2013 | 18.55 | 18.87 | 18.49 | 18.78 | 140,930 | +0.29(+1.57%) |
Mar 19, 2013 | 18.26 | 18.83 | 18.25 | 18.49 | 157,352 | +0.31(+1.71%) |
Mar 18, 2013 | 18.50 | 18.52 | 17.85 | 18.18 | 199,410 | -0.52(-2.78%) |
Mar 15, 2013 | 18.56 | 18.81 | 18.51 | 18.70 | 203,670 | +0.09(+0.48%) |
Mar 14, 2013 | 18.51 | 18.69 | 18.29 | 18.61 | 154,088 | +0.12(+0.65%) |
Mar 13, 2013 | 18.70 | 18.70 | 18.41 | 18.49 | 125,152 | -0.22(-1.18%) |
Mar 12, 2013 | 18.71 | 18.85 | 18.28 | 18.71 | 187,861 | -0.02(-0.11%) |
Mar 11, 2013 | 18.92 | 20.00 | 18.22 | 18.73 | 804,818 | -0.23(-1.21%) |
Mar 08, 2013 | 18.73 | 19.00 | 18.62 | 18.96 | 340,600 | +0.37(+1.99%) |
Mar 07, 2013 | 18.36 | 18.59 | 18.18 | 18.59 | 153,477 | +0.20(+1.09%) |
Mar 06, 2013 | 18.53 | 18.53 | 18.11 | 18.39 | 134,259 | -0.16(-0.86%) |
Mar 05, 2013 | 18.31 | 18.80 | 18.24 | 18.55 | 241,732 | +0.34(+1.87%) |
Mar 04, 2013 | 18.40 | 18.40 | 18.01 | 18.21 | 228,057 | -0.20(-1.09%) |
Mar 01, 2013 | 17.85 | 18.57 | 17.73 | 18.41 | 182,471 | +0.41(+2.28%) |
Feb 28, 2013 | 18.00 | 18.28 | 17.88 | 18.00 | 133,074 | +0.01(+0.06%) |
Feb 27, 2013 | 17.81 | 18.19 | 17.81 | 17.99 | 92,551 | +0.13(+0.73%) |
Feb 26, 2013 | 17.54 | 17.95 | 17.50 | 17.86 | 258,880 | +0.41(+2.35%) |
Feb 25, 2013 | 18.20 | 18.20 | 17.42 | 17.45 | 175,764 | -0.73(-4.02%) |
Feb 22, 2013 | 18.13 | 18.50 | 17.81 | 18.18 | 132,254 | +0.05(+0.28%) |
Feb 21, 2013 | 17.94 | 18.20 | 17.60 | 18.13 | 221,303 | +0.71(+4.08%) |
Feb 20, 2013 | 17.78 | 17.80 | 17.38 | 17.42 | 161,136 | -0.40(-2.24%) |
Feb 19, 2013 | 17.68 | 17.92 | 17.45 | 17.82 | 172,456 | +0.02(+0.11%) |
Feb 15, 2013 | 17.93 | 17.97 | 17.74 | 17.80 | 155,412 | -0.01(-0.06%) |
Feb 14, 2013 | 17.70 | 17.85 | 17.61 | 17.81 | 68,867 | +0.04(+0.23%) |
Feb 13, 2013 | 17.92 | 17.99 | 17.61 | 17.77 | 95,530 | -0.10(-0.56%) |
Feb 12, 2013 | 17.85 | 18.00 | 17.74 | 17.87 | 160,205 | +0.02(+0.11%) |
Feb 11, 2013 | 17.81 | 18.14 | 17.45 | 17.85 | 205,472 | +0.09(+0.51%) |
Feb 08, 2013 | 17.97 | 17.97 | 17.55 | 17.76 | 152,951 | -0.22(-1.22%) |
Feb 07, 2013 | 17.81 | 17.99 | 17.72 | 17.98 | 263,025 | +0.20(+1.12%) |
Feb 06, 2013 | 17.27 | 17.83 | 17.27 | 17.78 | 155,227 | +0.32(+1.83%) |
Feb 04, 2013 | 17.55 | 17.56 | 17.45 | 17.46 | 473,808 | -0.35(-1.97%) |
Feb 01, 2013 | 16.50 | 18.00 | 16.43 | 17.81 | 696,603 | +2.01(+12.72%) |
Jan 31, 2013 | 15.73 | 16.39 | 15.59 | 15.80 | 218,647 | +0.10(+0.64%) |
Jan 30, 2013 | 16.11 | 16.14 | 15.54 | 15.70 | 136,225 | -0.47(-2.91%) |
Jan 29, 2013 | 16.28 | 16.28 | 15.84 | 16.17 | 119,901 | -0.16(-0.98%) |
Jan 28, 2013 | 15.82 | 16.40 | 15.82 | 16.33 | 178,363 | +0.57(+3.62%) |
Jan 25, 2013 | 16.25 | 16.25 | 15.60 | 15.76 | 245,696 | +0.19(+1.22%) |
Jan 24, 2013 | 15.55 | 15.71 | 15.54 | 15.57 | 126,013 | +0.02(+0.13%) |
Jan 23, 2013 | 15.61 | 15.61 | 15.43 | 15.55 | 120,577 | -0.11(-0.70%) |
Jan 22, 2013 | 15.46 | 15.82 | 15.46 | 15.66 | 386,434 | +0.25(+1.62%) |
Jan 18, 2013 | 15.44 | 15.57 | 15.37 | 15.41 | 117,637 | -0.07(-0.45%) |
Jan 17, 2013 | 15.40 | 15.58 | 15.35 | 15.48 | 53,002 | +0.18(+1.18%) |
Jan 16, 2013 | 15.22 | 15.35 | 15.04 | 15.30 | 217,967 | +0.08(+0.53%) |
Jan 15, 2013 | 14.83 | 15.25 | 14.71 | 15.22 | 99,133 | +0.29(+1.94%) |
Jan 14, 2013 | 14.86 | 15.12 | 14.86 | 14.93 | 77,619 | +0.03(+0.20%) |
Jan 11, 2013 | 15.00 | 15.02 | 14.68 | 14.90 | 99,189 | -0.10(-0.67%) |
Jan 10, 2013 | 15.08 | 15.26 | 14.92 | 15.00 | 108,583 | +0.01(+0.07%) |
Jan 09, 2013 | 15.02 | 15.15 | 14.93 | 14.99 | 80,564 | -0.04(-0.27%) |
Jan 08, 2013 | 15.32 | 15.45 | 14.91 | 15.03 | 105,611 | -0.28(-1.83%) |
Jan 07, 2013 | 15.29 | 15.40 | 15.23 | 15.31 | 46,991 | -0.08(-0.51%) |
Jan 04, 2013 | 15.32 | 15.55 | 15.31 | 15.39 | 152,075 | +0.16(+1.04%) |
Jan 03, 2013 | 15.34 | 15.38 | 15.03 | 15.23 | 83,711 | -0.13(-0.85%) |