Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.12 | 18.10 | 17.12 | 18.02 | 446,785 | +0.90(+5.24%) |
Mar 27, 2013 | 16.70 | 17.18 | 16.60 | 17.12 | 390,351 | +0.48(+2.91%) |
Mar 26, 2013 | 16.58 | 16.83 | 16.56 | 16.64 | 124,780 | +0.05(+0.32%) |
Mar 25, 2013 | 16.52 | 16.63 | 16.51 | 16.58 | 183,679 | +0.10(+0.61%) |
Mar 22, 2013 | 16.31 | 16.51 | 16.24 | 16.48 | 190,793 | +0.15(+0.94%) |
Mar 21, 2013 | 16.30 | 16.39 | 16.22 | 16.33 | 200,858 | -0.06(-0.36%) |
Mar 20, 2013 | 16.38 | 16.51 | 16.24 | 16.39 | 228,840 | -0.04(-0.25%) |
Mar 19, 2013 | 16.40 | 16.51 | 16.22 | 16.43 | 230,618 | -0.14(-0.82%) |
Mar 18, 2013 | 16.70 | 16.81 | 16.34 | 16.57 | 252,350 | -0.35(-2.09%) |
Mar 15, 2013 | 17.00 | 17.00 | 16.77 | 16.92 | 182,530 | -0.01(-0.07%) |
Mar 14, 2013 | 16.70 | 16.96 | 16.70 | 16.93 | 95,440 | +0.22(+1.31%) |
Mar 13, 2013 | 16.64 | 16.78 | 16.64 | 16.71 | 82,020 | +0.08(+0.46%) |
Mar 12, 2013 | 16.71 | 16.83 | 16.58 | 16.64 | 91,295 | -0.06(-0.35%) |
Mar 11, 2013 | 16.80 | 16.83 | 16.64 | 16.70 | 37,947 | -0.16(-0.95%) |
Mar 08, 2013 | 16.87 | 16.91 | 16.65 | 16.86 | 44,596 | -0.04(-0.21%) |
Mar 07, 2013 | 16.77 | 16.90 | 16.76 | 16.89 | 46,269 | +0.06(+0.39%) |
Mar 06, 2013 | 16.90 | 16.99 | 16.69 | 16.83 | 76,899 | -0.13(-0.77%) |
Mar 05, 2013 | 16.89 | 17.00 | 16.86 | 16.96 | 51,966 | +0.01(+0.07%) |
Mar 04, 2013 | 16.77 | 16.95 | 16.53 | 16.94 | 87,669 | +0.17(+1.02%) |
Mar 01, 2013 | 16.59 | 16.80 | 16.56 | 16.77 | 60,042 | +0.21(+1.28%) |
Feb 28, 2013 | 16.84 | 16.84 | 16.53 | 16.56 | 61,787 | -0.23(-1.37%) |
Feb 27, 2013 | 16.74 | 17.01 | 16.60 | 16.79 | 99,751 | +0.10(+0.60%) |
Feb 26, 2013 | 16.62 | 16.78 | 16.46 | 16.69 | 73,887 | +0.08(+0.46%) |
Feb 25, 2013 | 16.85 | 16.90 | 16.60 | 16.61 | 98,986 | -0.17(-1.02%) |
Feb 22, 2013 | 16.86 | 16.86 | 16.68 | 16.78 | 76,508 | +0.02(+0.11%) |
Feb 21, 2013 | 16.83 | 16.83 | 16.65 | 16.77 | 101,924 | -0.02(-0.11%) |
Feb 20, 2013 | 16.89 | 17.09 | 16.70 | 16.78 | 143,974 | -0.15(-0.87%) |
Feb 19, 2013 | 16.57 | 16.93 | 16.51 | 16.93 | 155,470 | +0.32(+1.95%) |
Feb 15, 2013 | 16.74 | 16.74 | 16.47 | 16.61 | 101,720 | +0.00(+0.00%) |
Feb 14, 2013 | 16.76 | 16.79 | 16.54 | 16.61 | 61,961 | -0.13(-0.78%) |
Feb 13, 2013 | 16.60 | 16.89 | 16.60 | 16.74 | 69,624 | +0.10(+0.60%) |
Feb 12, 2013 | 16.66 | 16.72 | 16.44 | 16.64 | 66,151 | -0.04(-0.25%) |
Feb 11, 2013 | 16.78 | 16.80 | 16.67 | 16.68 | 41,791 | -0.15(-0.88%) |
Feb 08, 2013 | 16.73 | 16.88 | 16.68 | 16.83 | 54,230 | +0.06(+0.35%) |
Feb 07, 2013 | 16.83 | 16.91 | 16.66 | 16.77 | 49,579 | -0.12(-0.70%) |
Feb 06, 2013 | 16.76 | 16.93 | 16.60 | 16.89 | 147,514 | +0.18(+1.06%) |
Feb 04, 2013 | 16.63 | 16.78 | 16.54 | 16.71 | 96,198 | +0.04(+0.25%) |
Feb 01, 2013 | 16.73 | 16.97 | 16.44 | 16.67 | 211,214 | -0.06(-0.39%) |
Jan 31, 2013 | 16.70 | 16.93 | 16.68 | 16.73 | 271,323 | -0.02(-0.11%) |
Jan 30, 2013 | 16.71 | 16.91 | 16.68 | 16.75 | 90,622 | -0.03(-0.18%) |
Jan 29, 2013 | 16.87 | 17.07 | 16.71 | 16.78 | 136,962 | -0.17(-1.01%) |
Jan 28, 2013 | 16.88 | 17.03 | 16.60 | 16.95 | 125,791 | +0.12(+0.70%) |
Jan 25, 2013 | 16.88 | 16.91 | 16.63 | 16.83 | 130,171 | +0.01(+0.07%) |
Jan 24, 2013 | 16.78 | 17.04 | 16.61 | 16.82 | 131,145 | -0.03(-0.18%) |
Jan 23, 2013 | 16.85 | 16.88 | 16.67 | 16.85 | 113,395 | +0.00(+0.00%) |
Jan 22, 2013 | 16.58 | 16.85 | 16.58 | 16.85 | 167,864 | +0.18(+1.10%) |
Jan 18, 2013 | 16.50 | 16.68 | 16.50 | 16.67 | 177,020 | +0.12(+0.75%) |
Jan 17, 2013 | 16.31 | 16.60 | 16.26 | 16.54 | 167,574 | +0.31(+1.93%) |
Jan 16, 2013 | 16.22 | 16.33 | 16.17 | 16.23 | 111,407 | -0.04(-0.22%) |
Jan 15, 2013 | 16.37 | 16.37 | 16.15 | 16.27 | 425,984 | -0.48(-2.89%) |
Jan 14, 2013 | 16.90 | 16.92 | 16.68 | 16.75 | 67,395 | -0.14(-0.84%) |
Jan 11, 2013 | 16.61 | 16.91 | 16.48 | 16.89 | 122,680 | +0.32(+1.92%) |
Jan 10, 2013 | 16.19 | 16.59 | 16.16 | 16.57 | 151,463 | +0.40(+2.44%) |
Jan 09, 2013 | 16.15 | 16.18 | 16.07 | 16.18 | 70,799 | +0.04(+0.22%) |
Jan 08, 2013 | 16.12 | 16.15 | 15.98 | 16.14 | 74,896 | +0.05(+0.33%) |
Jan 07, 2013 | 15.91 | 16.09 | 15.88 | 16.09 | 73,224 | +0.15(+0.96%) |
Jan 04, 2013 | 15.95 | 15.98 | 15.80 | 15.94 | 71,467 | +0.07(+0.45%) |
Jan 03, 2013 | 15.96 | 16.04 | 15.80 | 15.86 | 122,214 | -0.06(-0.37%) |