Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.24 | 18.38 | 18.22 | 18.36 | 469,574 | +0.09(+0.51%) |
Mar 27, 2013 | 18.09 | 18.27 | 18.03 | 18.26 | 505,215 | +0.11(+0.62%) |
Mar 26, 2013 | 18.07 | 18.18 | 18.06 | 18.15 | 483,279 | +0.13(+0.70%) |
Mar 25, 2013 | 18.12 | 18.19 | 18.01 | 18.03 | 534,461 | -0.05(-0.29%) |
Mar 22, 2013 | 18.08 | 18.16 | 18.01 | 18.08 | 469,212 | +0.00(+0.00%) |
Mar 21, 2013 | 17.87 | 18.11 | 17.87 | 18.08 | 740,520 | +0.09(+0.48%) |
Mar 20, 2013 | 17.80 | 18.21 | 17.73 | 17.99 | 8,576,575 | +0.10(+0.56%) |
Mar 19, 2013 | 17.99 | 18.15 | 17.78 | 17.89 | 2,569,898 | -0.17(-0.95%) |
Mar 18, 2013 | 18.18 | 18.24 | 18.06 | 18.07 | 548,871 | -0.21(-1.12%) |
Mar 15, 2013 | 18.28 | 18.39 | 18.15 | 18.27 | 640,544 | -0.05(-0.25%) |
Mar 14, 2013 | 18.34 | 18.42 | 18.28 | 18.32 | 374,592 | +0.02(+0.11%) |
Mar 13, 2013 | 18.26 | 18.34 | 18.18 | 18.30 | 365,401 | +0.09(+0.51%) |
Mar 12, 2013 | 18.20 | 18.26 | 18.10 | 18.20 | 308,558 | -0.03(-0.18%) |
Mar 11, 2013 | 18.09 | 18.32 | 18.07 | 18.24 | 472,427 | +0.10(+0.55%) |
Mar 08, 2013 | 18.17 | 18.20 | 18.00 | 18.14 | 361,737 | +0.04(+0.22%) |
Mar 07, 2013 | 18.12 | 18.20 | 18.05 | 18.10 | 488,473 | -0.01(-0.04%) |
Mar 06, 2013 | 18.18 | 18.20 | 18.04 | 18.11 | 356,072 | -0.02(-0.11%) |
Mar 05, 2013 | 17.95 | 18.15 | 17.95 | 18.13 | 699,836 | +0.20(+1.11%) |
Mar 04, 2013 | 17.64 | 17.94 | 17.63 | 17.93 | 877,857 | +0.27(+1.50%) |
Mar 01, 2013 | 17.81 | 17.81 | 17.55 | 17.66 | 1,249,361 | -0.22(-1.22%) |
Feb 28, 2013 | 17.83 | 17.97 | 17.79 | 17.88 | 712,311 | +0.08(+0.45%) |
Feb 27, 2013 | 17.74 | 17.85 | 17.71 | 17.80 | 316,709 | +0.06(+0.34%) |
Feb 26, 2013 | 17.65 | 17.85 | 17.60 | 17.74 | 475,582 | +0.13(+0.71%) |
Feb 25, 2013 | 17.93 | 18.04 | 17.62 | 17.62 | 417,110 | -0.26(-1.48%) |
Feb 22, 2013 | 17.78 | 17.91 | 17.72 | 17.88 | 351,286 | +0.19(+1.05%) |
Feb 21, 2013 | 17.83 | 17.89 | 17.65 | 17.69 | 575,842 | -0.16(-0.89%) |
Feb 20, 2013 | 18.09 | 18.11 | 17.85 | 17.85 | 684,805 | -0.23(-1.25%) |
Feb 19, 2013 | 18.18 | 18.29 | 17.97 | 18.08 | 925,115 | -0.15(-0.84%) |
Feb 15, 2013 | 18.10 | 18.29 | 18.09 | 18.23 | 722,254 | +0.05(+0.25%) |
Feb 14, 2013 | 18.21 | 18.24 | 18.06 | 18.19 | 354,772 | -0.05(-0.25%) |
Feb 13, 2013 | 18.17 | 18.24 | 18.13 | 18.23 | 357,354 | +0.09(+0.47%) |
Feb 12, 2013 | 18.15 | 18.21 | 18.09 | 18.15 | 326,833 | -0.03(-0.18%) |
Feb 11, 2013 | 18.03 | 18.19 | 18.03 | 18.18 | 1,008,479 | +0.14(+0.80%) |
Feb 08, 2013 | 17.99 | 18.11 | 17.86 | 18.03 | 638,478 | +0.09(+0.51%) |
Feb 07, 2013 | 17.77 | 17.95 | 17.73 | 17.94 | 870,640 | +0.20(+1.14%) |
Feb 06, 2013 | 17.65 | 17.75 | 17.56 | 17.74 | 309,443 | +0.12(+0.71%) |
Feb 04, 2013 | 17.71 | 17.77 | 17.58 | 17.62 | 526,490 | -0.16(-0.88%) |
Feb 01, 2013 | 17.69 | 17.79 | 17.62 | 17.77 | 505,279 | +0.10(+0.59%) |
Jan 31, 2013 | 17.52 | 17.69 | 17.47 | 17.67 | 578,039 | +0.15(+0.86%) |
Jan 30, 2013 | 17.49 | 17.62 | 17.46 | 17.52 | 525,226 | -0.01(-0.04%) |
Jan 29, 2013 | 17.29 | 17.56 | 17.22 | 17.52 | 823,898 | +0.28(+1.63%) |
Jan 28, 2013 | 17.21 | 17.25 | 17.12 | 17.24 | 349,178 | +0.04(+0.23%) |
Jan 25, 2013 | 17.08 | 17.20 | 16.99 | 17.20 | 458,999 | +0.18(+1.08%) |
Jan 24, 2013 | 17.02 | 17.10 | 16.91 | 17.02 | 424,375 | +0.03(+0.19%) |
Jan 23, 2013 | 17.08 | 17.12 | 16.94 | 16.99 | 330,927 | -0.09(-0.50%) |
Jan 22, 2013 | 16.93 | 17.10 | 16.93 | 17.07 | 373,883 | +0.14(+0.85%) |
Jan 18, 2013 | 16.88 | 16.93 | 16.80 | 16.93 | 257,774 | +0.09(+0.51%) |
Jan 17, 2013 | 16.84 | 16.95 | 16.83 | 16.84 | 289,939 | +0.04(+0.23%) |
Jan 16, 2013 | 16.91 | 16.98 | 16.77 | 16.80 | 269,539 | -0.18(-1.04%) |
Jan 15, 2013 | 16.85 | 16.98 | 16.79 | 16.98 | 341,900 | +0.07(+0.43%) |
Jan 14, 2013 | 16.90 | 17.00 | 16.86 | 16.91 | 364,831 | +0.03(+0.19%) |
Jan 11, 2013 | 16.76 | 16.88 | 16.73 | 16.88 | 279,345 | +0.09(+0.55%) |
Jan 10, 2013 | 16.85 | 16.91 | 16.74 | 16.78 | 447,319 | +0.01(+0.04%) |
Jan 09, 2013 | 16.87 | 16.94 | 16.70 | 16.78 | 322,740 | -0.06(-0.35%) |
Jan 08, 2013 | 16.85 | 16.91 | 16.74 | 16.84 | 374,742 | -0.01(-0.04%) |
Jan 07, 2013 | 17.05 | 17.07 | 16.82 | 16.84 | 379,334 | -0.23(-1.34%) |
Jan 04, 2013 | 17.00 | 17.08 | 16.90 | 17.07 | 459,478 | +0.12(+0.70%) |
Jan 03, 2013 | 16.93 | 17.01 | 16.89 | 16.95 | 377,333 | +0.03(+0.15%) |