Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.52 | 18.62 | 18.36 | 18.49 | 1,225,755 | -0.01(-0.07%) |
Mar 27, 2013 | 18.57 | 18.63 | 18.45 | 18.50 | 377,734 | -0.14(-0.75%) |
Mar 26, 2013 | 18.53 | 18.71 | 18.53 | 18.64 | 422,595 | +0.17(+0.90%) |
Mar 25, 2013 | 18.43 | 18.53 | 18.37 | 18.47 | 475,327 | +0.07(+0.36%) |
Mar 22, 2013 | 18.27 | 18.45 | 18.26 | 18.41 | 454,529 | +0.20(+1.09%) |
Mar 21, 2013 | 18.20 | 18.39 | 18.17 | 18.21 | 600,619 | -0.05(-0.29%) |
Mar 20, 2013 | 18.37 | 18.43 | 18.23 | 18.26 | 445,607 | +0.01(+0.07%) |
Mar 19, 2013 | 18.42 | 18.43 | 18.18 | 18.25 | 685,844 | -0.12(-0.65%) |
Mar 18, 2013 | 18.31 | 18.46 | 18.29 | 18.37 | 510,880 | -0.07(-0.36%) |
Mar 15, 2013 | 18.36 | 18.44 | 18.29 | 18.43 | 1,597,087 | +0.07(+0.36%) |
Mar 14, 2013 | 18.33 | 18.57 | 18.33 | 18.37 | 528,416 | +0.07(+0.40%) |
Mar 13, 2013 | 18.43 | 18.50 | 18.27 | 18.29 | 564,778 | -0.17(-0.93%) |
Mar 12, 2013 | 18.52 | 18.52 | 18.39 | 18.47 | 582,017 | -0.03(-0.18%) |
Mar 11, 2013 | 18.39 | 18.55 | 18.29 | 18.50 | 869,079 | +0.07(+0.39%) |
Mar 08, 2013 | 18.46 | 18.46 | 18.23 | 18.43 | 525,360 | +0.05(+0.29%) |
Mar 07, 2013 | 18.39 | 18.48 | 18.33 | 18.37 | 391,461 | -0.01(-0.07%) |
Mar 06, 2013 | 18.45 | 18.45 | 18.31 | 18.39 | 280,356 | -0.05(-0.29%) |
Mar 05, 2013 | 18.04 | 18.45 | 17.96 | 18.44 | 510,331 | +0.46(+2.54%) |
Mar 04, 2013 | 17.84 | 18.03 | 17.81 | 17.98 | 805,767 | +0.09(+0.48%) |
Mar 01, 2013 | 17.73 | 17.92 | 17.60 | 17.90 | 360,925 | +0.11(+0.63%) |
Feb 28, 2013 | 17.77 | 17.85 | 17.71 | 17.79 | 665,196 | +0.05(+0.26%) |
Feb 27, 2013 | 17.55 | 17.86 | 17.55 | 17.74 | 326,198 | +0.21(+1.21%) |
Feb 26, 2013 | 17.61 | 17.79 | 17.46 | 17.53 | 614,253 | +0.02(+0.11%) |
Feb 25, 2013 | 17.91 | 17.91 | 17.51 | 17.51 | 382,876 | -0.32(-1.82%) |
Feb 22, 2013 | 17.74 | 17.90 | 17.69 | 17.83 | 325,466 | +0.17(+0.97%) |
Feb 21, 2013 | 17.89 | 17.94 | 17.65 | 17.66 | 392,552 | -0.26(-1.44%) |
Feb 20, 2013 | 17.96 | 18.13 | 17.92 | 17.92 | 646,157 | -0.09(-0.48%) |
Feb 19, 2013 | 17.71 | 18.00 | 17.71 | 18.00 | 432,536 | +0.29(+1.64%) |
Feb 15, 2013 | 17.83 | 17.90 | 17.64 | 17.71 | 960,508 | -0.05(-0.26%) |
Feb 14, 2013 | 17.79 | 17.84 | 17.70 | 17.76 | 321,696 | -0.06(-0.33%) |
Feb 13, 2013 | 17.81 | 17.87 | 17.67 | 17.82 | 470,299 | +0.01(+0.07%) |
Feb 12, 2013 | 17.75 | 17.83 | 17.64 | 17.81 | 293,371 | +0.09(+0.48%) |
Feb 11, 2013 | 17.69 | 17.81 | 17.58 | 17.72 | 370,989 | +0.06(+0.34%) |
Feb 08, 2013 | 17.69 | 17.71 | 17.56 | 17.66 | 362,864 | -0.03(-0.19%) |
Feb 07, 2013 | 17.79 | 17.84 | 17.66 | 17.69 | 423,694 | -0.09(-0.52%) |
Feb 06, 2013 | 17.57 | 17.81 | 17.35 | 17.79 | 754,076 | +0.24(+1.36%) |
Feb 04, 2013 | 17.22 | 17.59 | 17.22 | 17.55 | 489,046 | +0.20(+1.14%) |
Feb 01, 2013 | 17.36 | 17.46 | 17.25 | 17.35 | 517,690 | +0.08(+0.46%) |
Jan 31, 2013 | 17.34 | 17.34 | 17.16 | 17.27 | 534,825 | -0.05(-0.31%) |
Jan 30, 2013 | 17.45 | 17.54 | 17.27 | 17.32 | 285,122 | -0.17(-0.94%) |
Jan 29, 2013 | 17.28 | 17.50 | 17.28 | 17.49 | 426,291 | +0.17(+0.95%) |
Jan 28, 2013 | 17.23 | 17.34 | 17.15 | 17.32 | 325,337 | +0.10(+0.58%) |
Jan 25, 2013 | 17.12 | 17.28 | 17.12 | 17.22 | 344,108 | +0.10(+0.58%) |
Jan 24, 2013 | 17.05 | 17.21 | 17.03 | 17.13 | 358,947 | +0.07(+0.43%) |
Jan 23, 2013 | 17.13 | 17.16 | 17.04 | 17.05 | 250,600 | -0.09(-0.50%) |
Jan 22, 2013 | 16.97 | 17.14 | 16.97 | 17.14 | 285,653 | +0.20(+1.17%) |
Jan 18, 2013 | 17.12 | 17.22 | 16.87 | 16.94 | 1,006,971 | -0.19(-1.12%) |
Jan 17, 2013 | 17.10 | 17.22 | 17.06 | 17.13 | 264,668 | +0.07(+0.43%) |
Jan 16, 2013 | 17.07 | 17.13 | 17.03 | 17.06 | 309,284 | -0.05(-0.27%) |
Jan 15, 2013 | 16.93 | 17.11 | 16.93 | 17.11 | 285,296 | +0.12(+0.70%) |
Jan 14, 2013 | 16.83 | 16.99 | 16.83 | 16.99 | 267,797 | +0.13(+0.74%) |
Jan 11, 2013 | 16.87 | 16.89 | 16.76 | 16.86 | 541,266 | +0.00(+0.00%) |
Jan 10, 2013 | 16.82 | 16.93 | 16.81 | 16.86 | 609,367 | +0.05(+0.27%) |
Jan 09, 2013 | 16.76 | 16.85 | 16.73 | 16.81 | 457,525 | +0.06(+0.36%) |
Jan 08, 2013 | 16.85 | 17.03 | 16.73 | 16.76 | 260,916 | -0.07(-0.39%) |
Jan 07, 2013 | 16.81 | 16.86 | 16.72 | 16.82 | 474,178 | -0.03(-0.16%) |
Jan 04, 2013 | 16.89 | 16.91 | 16.72 | 16.85 | 910,153 | +0.04(+0.24%) |
Jan 03, 2013 | 16.77 | 16.89 | 16.67 | 16.81 | 888,343 | +0.11(+0.67%) |