Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.45 | 20.80 | 20.43 | 20.72 | 206,745 | +0.33(+1.61%) |
Mar 27, 2013 | 20.03 | 20.41 | 20.03 | 20.39 | 370,831 | +0.26(+1.28%) |
Mar 26, 2013 | 20.20 | 20.46 | 20.02 | 20.14 | 599,131 | +0.10(+0.52%) |
Mar 25, 2013 | 19.96 | 20.16 | 19.96 | 20.03 | 186,002 | +0.16(+0.78%) |
Mar 22, 2013 | 19.85 | 19.97 | 19.72 | 19.88 | 279,175 | -0.03(-0.14%) |
Mar 21, 2013 | 19.92 | 20.09 | 19.78 | 19.91 | 169,020 | -0.03(-0.17%) |
Mar 20, 2013 | 20.03 | 20.26 | 19.85 | 19.94 | 285,936 | -0.04(-0.20%) |
Mar 19, 2013 | 20.01 | 20.18 | 19.85 | 19.98 | 236,899 | +0.02(+0.11%) |
Mar 18, 2013 | 19.68 | 20.11 | 19.68 | 19.96 | 290,507 | +0.05(+0.26%) |
Mar 15, 2013 | 19.92 | 20.01 | 19.70 | 19.91 | 275,060 | -0.03(-0.14%) |
Mar 14, 2013 | 20.00 | 20.11 | 19.88 | 19.93 | 366,880 | -0.04(-0.20%) |
Mar 13, 2013 | 19.84 | 20.26 | 19.72 | 19.97 | 288,536 | +0.10(+0.52%) |
Mar 12, 2013 | 19.98 | 19.98 | 19.67 | 19.87 | 82,615 | -0.17(-0.85%) |
Mar 11, 2013 | 20.25 | 20.36 | 19.96 | 20.04 | 1,444,057 | -0.23(-1.13%) |
Mar 08, 2013 | 20.30 | 20.30 | 19.95 | 20.27 | 155,406 | +0.13(+0.65%) |
Mar 07, 2013 | 19.83 | 20.15 | 19.83 | 20.14 | 251,793 | +0.34(+1.73%) |
Mar 06, 2013 | 19.63 | 19.84 | 19.58 | 19.80 | 178,138 | +0.27(+1.40%) |
Mar 05, 2013 | 19.12 | 19.54 | 19.03 | 19.52 | 180,294 | +0.50(+2.64%) |
Mar 04, 2013 | 18.97 | 19.13 | 18.68 | 19.02 | 259,383 | +0.02(+0.09%) |
Mar 01, 2013 | 18.73 | 19.04 | 18.52 | 19.00 | 233,106 | +0.17(+0.91%) |
Feb 28, 2013 | 18.84 | 18.99 | 18.64 | 18.83 | 215,150 | -0.01(-0.03%) |
Feb 27, 2013 | 18.30 | 18.87 | 18.24 | 18.84 | 237,384 | +0.53(+2.87%) |
Feb 26, 2013 | 18.25 | 18.37 | 18.18 | 18.31 | 101,747 | +0.15(+0.82%) |
Feb 25, 2013 | 18.56 | 18.71 | 18.16 | 18.16 | 155,609 | -0.29(-1.58%) |
Feb 22, 2013 | 18.22 | 18.46 | 18.12 | 18.45 | 295,924 | +0.32(+1.76%) |
Feb 21, 2013 | 18.67 | 18.67 | 18.11 | 18.14 | 256,517 | -0.57(-3.02%) |
Feb 20, 2013 | 18.97 | 19.13 | 18.70 | 18.70 | 165,826 | -0.32(-1.68%) |
Feb 19, 2013 | 18.83 | 19.10 | 18.83 | 19.02 | 313,130 | +0.22(+1.15%) |
Feb 15, 2013 | 19.39 | 19.39 | 18.74 | 18.80 | 265,400 | -0.49(-2.52%) |
Feb 14, 2013 | 19.13 | 19.31 | 19.04 | 19.29 | 213,613 | +0.15(+0.78%) |
Feb 13, 2013 | 19.01 | 19.15 | 18.89 | 19.14 | 146,463 | +0.21(+1.09%) |
Feb 12, 2013 | 18.88 | 19.04 | 18.85 | 18.93 | 170,007 | +0.09(+0.45%) |
Feb 11, 2013 | 18.85 | 18.92 | 18.78 | 18.85 | 152,909 | +0.03(+0.18%) |
Feb 08, 2013 | 18.85 | 18.99 | 18.72 | 18.81 | 251,392 | +0.02(+0.12%) |
Feb 07, 2013 | 19.06 | 19.16 | 18.72 | 18.79 | 274,645 | -0.19(-1.02%) |
Feb 06, 2013 | 19.07 | 19.24 | 18.72 | 18.99 | 227,544 | +0.14(+0.76%) |
Feb 04, 2013 | 18.99 | 19.02 | 18.69 | 18.84 | 266,240 | -0.26(-1.35%) |
Feb 01, 2013 | 18.86 | 19.25 | 18.86 | 19.10 | 276,438 | +0.31(+1.67%) |
Jan 31, 2013 | 18.68 | 19.03 | 18.68 | 18.79 | 305,821 | +0.11(+0.58%) |
Jan 30, 2013 | 19.07 | 19.17 | 18.61 | 18.68 | 267,214 | -0.36(-1.89%) |
Jan 29, 2013 | 18.95 | 19.10 | 18.87 | 19.04 | 295,677 | +0.11(+0.60%) |
Jan 28, 2013 | 18.87 | 18.94 | 18.80 | 18.92 | 217,986 | +0.09(+0.49%) |
Jan 25, 2013 | 18.93 | 19.02 | 18.62 | 18.83 | 345,185 | -0.03(-0.15%) |
Jan 24, 2013 | 18.69 | 19.16 | 18.31 | 18.86 | 594,482 | +0.42(+2.29%) |
Jan 23, 2013 | 18.40 | 18.47 | 18.26 | 18.44 | 246,264 | +0.08(+0.44%) |
Jan 22, 2013 | 18.05 | 18.39 | 18.05 | 18.36 | 124,591 | +0.29(+1.61%) |
Jan 18, 2013 | 17.72 | 18.08 | 17.58 | 18.07 | 187,320 | +0.35(+1.97%) |
Jan 17, 2013 | 17.83 | 17.95 | 17.66 | 17.72 | 179,407 | -0.07(-0.42%) |
Jan 16, 2013 | 17.78 | 17.92 | 17.74 | 17.79 | 150,280 | +0.00(+0.00%) |
Jan 15, 2013 | 17.43 | 17.84 | 17.36 | 17.79 | 271,438 | +0.34(+1.96%) |
Jan 14, 2013 | 17.31 | 17.56 | 17.23 | 17.45 | 343,704 | +0.14(+0.83%) |
Jan 11, 2013 | 17.04 | 17.32 | 16.84 | 17.31 | 379,617 | +0.30(+1.75%) |
Jan 10, 2013 | 16.97 | 17.12 | 16.78 | 17.01 | 273,031 | +0.08(+0.47%) |
Jan 09, 2013 | 16.95 | 17.13 | 16.67 | 16.93 | 386,541 | -0.01(-0.07%) |
Jan 08, 2013 | 17.54 | 17.72 | 16.84 | 16.94 | 512,524 | -0.58(-3.29%) |
Jan 07, 2013 | 17.39 | 17.62 | 17.14 | 17.52 | 488,150 | +0.10(+0.59%) |
Jan 04, 2013 | 17.46 | 17.56 | 17.37 | 17.42 | 298,027 | +0.04(+0.23%) |
Jan 03, 2013 | 17.46 | 17.46 | 17.26 | 17.38 | 203,877 | -0.05(-0.26%) |