Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.15 | 19.59 | 19.15 | 19.22 | 553,631 | +0.10(+0.52%) |
Mar 27, 2013 | 20.20 | 20.23 | 18.56 | 19.12 | 3,547,243 | -2.14(-10.07%) |
Mar 26, 2013 | 17.89 | 21.74 | 17.58 | 21.26 | 2,012,510 | +3.48(+19.57%) |
Mar 25, 2013 | 17.86 | 18.01 | 17.74 | 17.78 | 340,618 | -0.07(-0.39%) |
Mar 22, 2013 | 17.93 | 18.28 | 17.81 | 17.85 | 277,642 | -0.07(-0.39%) |
Mar 21, 2013 | 18.52 | 18.69 | 17.89 | 17.92 | 508,184 | -0.73(-3.91%) |
Mar 20, 2013 | 17.87 | 18.71 | 17.69 | 18.65 | 671,035 | +0.82(+4.60%) |
Mar 19, 2013 | 18.07 | 18.19 | 17.60 | 17.83 | 283,489 | -0.16(-0.89%) |
Mar 18, 2013 | 17.68 | 18.02 | 17.68 | 17.99 | 223,352 | +0.09(+0.50%) |
Mar 15, 2013 | 17.97 | 18.00 | 17.72 | 17.90 | 334,616 | -0.09(-0.50%) |
Mar 14, 2013 | 18.06 | 18.25 | 17.89 | 17.99 | 282,744 | -0.01(-0.03%) |
Mar 13, 2013 | 18.07 | 18.25 | 17.88 | 18.00 | 308,337 | -0.11(-0.64%) |
Mar 12, 2013 | 18.02 | 18.24 | 17.96 | 18.11 | 263,306 | +0.09(+0.50%) |
Mar 11, 2013 | 17.96 | 18.25 | 17.78 | 18.02 | 420,400 | +0.09(+0.50%) |
Mar 08, 2013 | 17.97 | 17.98 | 17.61 | 17.93 | 549,930 | +0.12(+0.67%) |
Mar 07, 2013 | 18.06 | 18.20 | 17.60 | 17.81 | 622,651 | +0.04(+0.23%) |
Mar 06, 2013 | 18.57 | 18.57 | 17.71 | 17.77 | 1,101,615 | -0.80(-4.31%) |
Mar 05, 2013 | 18.43 | 19.13 | 18.39 | 18.57 | 361,232 | +0.18(+0.98%) |
Mar 04, 2013 | 18.46 | 18.51 | 17.96 | 18.39 | 490,605 | -0.15(-0.81%) |
Mar 01, 2013 | 17.87 | 18.67 | 17.87 | 18.54 | 537,280 | +0.68(+3.81%) |
Feb 28, 2013 | 17.72 | 17.95 | 17.66 | 17.86 | 338,645 | +0.14(+0.79%) |
Feb 27, 2013 | 17.50 | 17.94 | 17.50 | 17.72 | 470,072 | +0.17(+0.97%) |
Feb 26, 2013 | 17.32 | 17.66 | 17.23 | 17.55 | 541,539 | +0.46(+2.69%) |
Feb 22, 2013 | 17.23 | 17.24 | 16.95 | 17.09 | 781,446 | +0.21(+1.24%) |
Feb 21, 2013 | 16.95 | 17.01 | 16.74 | 16.88 | 653,378 | -0.10(-0.59%) |
Feb 20, 2013 | 16.71 | 17.08 | 16.65 | 16.98 | 689,225 | +0.23(+1.37%) |
Feb 19, 2013 | 16.77 | 16.85 | 16.12 | 16.75 | 1,010,674 | +0.10(+0.60%) |
Feb 15, 2013 | 18.00 | 18.17 | 16.51 | 16.65 | 7,028,804 | -7.01(-29.63%) |
Feb 14, 2013 | 22.01 | 24.29 | 22.01 | 23.66 | 518,200 | +0.69(+3.00%) |
Feb 13, 2013 | 23.19 | 23.25 | 22.45 | 22.97 | 369,205 | -0.14(-0.61%) |
Feb 12, 2013 | 23.32 | 23.32 | 22.84 | 23.11 | 80,445 | -0.21(-0.90%) |
Feb 11, 2013 | 23.15 | 23.38 | 23.11 | 23.32 | 76,681 | +0.19(+0.82%) |
Feb 08, 2013 | 23.00 | 23.56 | 23.00 | 23.13 | 75,673 | +0.16(+0.70%) |
Feb 07, 2013 | 23.33 | 23.33 | 22.75 | 22.97 | 90,628 | -0.44(-1.88%) |
Feb 06, 2013 | 22.62 | 23.49 | 22.51 | 23.41 | 130,487 | +0.65(+2.86%) |
Feb 04, 2013 | 22.68 | 22.94 | 22.57 | 22.76 | 113,907 | -0.06(-0.26%) |
Feb 01, 2013 | 22.75 | 23.17 | 22.55 | 22.82 | 254,436 | +0.12(+0.53%) |
Jan 31, 2013 | 22.65 | 23.47 | 22.53 | 22.70 | 170,512 | +0.13(+0.58%) |
Jan 30, 2013 | 22.90 | 23.02 | 22.29 | 22.57 | 153,400 | -0.34(-1.48%) |
Jan 29, 2013 | 23.33 | 23.36 | 22.65 | 22.91 | 181,904 | -0.53(-2.26%) |
Jan 28, 2013 | 23.44 | 23.54 | 23.21 | 23.44 | 84,116 | -0.03(-0.13%) |
Jan 25, 2013 | 24.00 | 24.51 | 23.39 | 23.47 | 143,748 | -0.48(-2.00%) |
Jan 24, 2013 | 23.39 | 24.06 | 23.37 | 23.95 | 218,007 | +0.62(+2.66%) |
Jan 23, 2013 | 23.65 | 23.82 | 23.21 | 23.33 | 78,858 | -0.28(-1.19%) |
Jan 22, 2013 | 23.60 | 23.67 | 23.41 | 23.61 | 243,713 | -0.01(-0.04%) |
Jan 18, 2013 | 23.44 | 23.82 | 23.44 | 23.62 | 159,249 | +0.12(+0.51%) |
Jan 17, 2013 | 23.73 | 23.73 | 23.40 | 23.50 | 237,339 | -0.11(-0.47%) |
Jan 16, 2013 | 23.86 | 24.09 | 23.56 | 23.61 | 117,330 | -0.31(-1.30%) |
Jan 15, 2013 | 23.46 | 24.07 | 23.36 | 23.92 | 212,888 | +0.31(+1.31%) |
Jan 14, 2013 | 23.70 | 23.93 | 23.40 | 23.61 | 105,891 | -0.01(-0.04%) |
Jan 11, 2013 | 23.43 | 23.91 | 23.25 | 23.62 | 137,159 | +0.24(+1.03%) |
Jan 10, 2013 | 23.61 | 23.69 | 23.10 | 23.38 | 274,818 | -0.11(-0.47%) |
Jan 09, 2013 | 23.15 | 23.69 | 23.04 | 23.49 | 195,359 | +0.34(+1.47%) |
Jan 08, 2013 | 23.43 | 23.44 | 22.82 | 23.15 | 106,085 | -0.40(-1.70%) |
Jan 07, 2013 | 23.16 | 23.95 | 22.83 | 23.55 | 227,618 | +0.40(+1.73%) |
Jan 04, 2013 | 22.93 | 23.36 | 22.63 | 23.15 | 170,461 | +0.22(+0.96%) |
Jan 03, 2013 | 23.29 | 23.29 | 22.74 | 22.93 | 200,506 | -0.37(-1.59%) |