Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.79 | 18.99 | 18.79 | 18.99 | 24,942 | +0.45(+2.43%) |
Mar 27, 2013 | 18.91 | 18.91 | 18.35 | 18.54 | 6,167 | -0.45(-2.37%) |
Mar 26, 2013 | 19.01 | 19.02 | 18.87 | 18.99 | 12,150 | -0.98(-4.91%) |
Mar 22, 2013 | 19.97 | 19.97 | 19.97 | 4,800 | -0.30(-1.46%) | |
Mar 20, 2013 | 20.27 | 20.27 | 20.27 | 0 | +0.08(+0.37%) | |
Mar 19, 2013 | 20.87 | 20.98 | 20.19 | 20.19 | 2,100 | -1.07(-5.04%) |
Mar 15, 2013 | 21.26 | 21.26 | 21.26 | 0 | +0.12(+0.58%) | |
Mar 14, 2013 | 20.87 | 21.14 | 20.80 | 21.14 | 4,550 | +0.57(+2.79%) |
Mar 13, 2013 | 20.30 | 20.70 | 20.23 | 20.57 | 2,220 | +0.83(+4.19%) |
Mar 11, 2013 | 19.74 | 19.74 | 19.74 | 0 | +0.39(+2.02%) | |
Mar 08, 2013 | 18.94 | 19.35 | 18.94 | 19.35 | 1,075 | +0.91(+4.93%) |
Mar 07, 2013 | 18.38 | 18.44 | 18.38 | 18.44 | 1,100 | +0.53(+2.96%) |
Mar 06, 2013 | 17.89 | 17.93 | 17.80 | 17.91 | 104,540 | +0.04(+0.21%) |
Mar 05, 2013 | 17.98 | 18.12 | 17.86 | 17.87 | 1,924 | +0.18(+1.02%) |
Mar 04, 2013 | 18.35 | 18.35 | 17.69 | 17.69 | 1,500 | -0.66(-3.60%) |
Mar 01, 2013 | 18.50 | 18.50 | 18.35 | 18.35 | 700 | -0.20(-1.08%) |
Feb 28, 2013 | 18.59 | 18.59 | 18.55 | 18.55 | 17,345 | -0.17(-0.92%) |
Feb 27, 2013 | 18.73 | 18.83 | 18.73 | 18.73 | 19,136 | +0.49(+2.69%) |
Feb 26, 2013 | 18.01 | 18.24 | 18.01 | 18.24 | 1,300 | -0.05(-0.29%) |
Feb 25, 2013 | 18.62 | 18.62 | 18.24 | 18.29 | 1,719 | -0.57(-3.03%) |
Feb 22, 2013 | 18.74 | 18.86 | 18.74 | 18.86 | 14,200 | +0.76(+4.22%) |
Feb 21, 2013 | 19.20 | 19.20 | 18.10 | 18.10 | 1,400 | -1.06(-5.55%) |
Feb 20, 2013 | 19.58 | 19.63 | 19.16 | 19.16 | 36,299 | -0.60(-3.04%) |
Feb 19, 2013 | 19.83 | 19.83 | 19.70 | 19.76 | 2,510 | -0.24(-1.20%) |
Feb 15, 2013 | 19.94 | 20.00 | 19.94 | 20.00 | 11,847 | -0.20(-0.99%) |
Feb 14, 2013 | 20.13 | 20.20 | 20.13 | 20.20 | 3,500 | +0.10(+0.50%) |
Feb 13, 2013 | 20.10 | 20.10 | 20.10 | 20.10 | 200 | +0.04(+0.18%) |
Feb 12, 2013 | 19.89 | 20.06 | 19.89 | 20.06 | 1,030 | +0.14(+0.72%) |
Feb 11, 2013 | 20.05 | 20.05 | 19.92 | 19.92 | 2,846 | -0.29(-1.44%) |
Feb 08, 2013 | 20.21 | 20.21 | 20.21 | 20.21 | 625 | -0.26(-1.27%) |
Feb 06, 2013 | 20.47 | 20.47 | 20.47 | 0 | +0.09(+0.43%) | |
Feb 04, 2013 | 20.17 | 20.38 | 20.11 | 20.38 | 400 | -0.22(-1.05%) |
Feb 01, 2013 | 20.58 | 20.60 | 20.55 | 20.60 | 4,642 | +0.29(+1.43%) |
Jan 31, 2013 | 20.37 | 20.37 | 20.16 | 20.31 | 7,935 | -0.14(-0.70%) |
Jan 30, 2013 | 20.79 | 20.79 | 20.40 | 20.45 | 645 | -0.12(-0.56%) |
Jan 29, 2013 | 20.58 | 20.58 | 20.57 | 20.57 | 1,000 | -0.02(-0.11%) |
Jan 28, 2013 | 20.67 | 20.67 | 20.55 | 20.59 | 9,852 | +0.14(+0.69%) |
Jan 25, 2013 | 20.70 | 20.70 | 20.45 | 20.45 | 625 | -0.12(-0.59%) |
Jan 24, 2013 | 20.80 | 20.80 | 20.57 | 20.57 | 900 | -0.04(-0.19%) |
Jan 23, 2013 | 20.74 | 20.74 | 20.47 | 20.61 | 10,590 | -0.42(-2.00%) |
Jan 22, 2013 | 21.05 | 21.05 | 20.92 | 21.03 | 129,646 | -0.37(-1.73%) |
Jan 18, 2013 | 21.33 | 21.40 | 21.33 | 21.40 | 8,137 | -0.04(-0.17%) |
Jan 17, 2013 | 21.41 | 21.45 | 21.41 | 21.44 | 900 | -0.28(-1.29%) |
Jan 15, 2013 | 21.72 | 21.72 | 21.72 | 0 | -0.13(-0.61%) | |
Jan 14, 2013 | 21.62 | 21.85 | 21.40 | 21.85 | 819 | +0.01(+0.06%) |
Jan 12, 2013 | 21.37 | 21.84 | 21.37 | 21.84 | 10,400 | +0.00(+0.00%) |
Jan 11, 2013 | 21.37 | 21.84 | 21.37 | 21.84 | 10,400 | +0.69(+3.24%) |
Jan 10, 2013 | 21.21 | 21.39 | 21.15 | 21.15 | 5,748 | +0.33(+1.59%) |
Jan 09, 2013 | 21.78 | 21.78 | 20.76 | 20.82 | 13,960 | -0.98(-4.50%) |
Jan 08, 2013 | 22.06 | 22.06 | 21.71 | 21.80 | 2,847 | -0.25(-1.13%) |
Jan 07, 2013 | 21.92 | 22.05 | 21.73 | 22.05 | 14,100 | +0.03(+0.14%) |
Jan 04, 2013 | 22.35 | 22.35 | 22.02 | 22.02 | 570 | -0.08(-0.37%) |
Jan 03, 2013 | 22.60 | 22.61 | 21.99 | 22.10 | 6,400 | -0.23(-1.03%) |