Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.24 | 18.38 | 18.21 | 18.35 | 469,795 | +0.09(+0.51%) |
Mar 27, 2013 | 18.08 | 18.26 | 18.02 | 18.26 | 505,452 | +0.11(+0.62%) |
Mar 26, 2013 | 18.06 | 18.18 | 18.05 | 18.14 | 483,506 | +0.13(+0.70%) |
Mar 25, 2013 | 18.11 | 18.18 | 18.00 | 18.02 | 534,712 | -0.05(-0.29%) |
Mar 22, 2013 | 18.07 | 18.16 | 18.00 | 18.07 | 469,432 | +0.00(+0.00%) |
Mar 21, 2013 | 17.86 | 18.10 | 17.86 | 18.07 | 740,869 | +0.09(+0.48%) |
Mar 20, 2013 | 17.79 | 18.20 | 17.72 | 17.98 | 8,580,611 | +0.10(+0.56%) |
Mar 19, 2013 | 17.98 | 18.14 | 17.77 | 17.89 | 2,571,108 | -0.17(-0.95%) |
Mar 18, 2013 | 18.17 | 18.24 | 18.05 | 18.06 | 549,129 | -0.21(-1.12%) |
Mar 15, 2013 | 18.28 | 18.38 | 18.14 | 18.26 | 640,845 | -0.05(-0.25%) |
Mar 14, 2013 | 18.34 | 18.41 | 18.27 | 18.31 | 374,768 | +0.02(+0.11%) |
Mar 13, 2013 | 18.25 | 18.34 | 18.17 | 18.29 | 365,573 | +0.09(+0.51%) |
Mar 12, 2013 | 18.19 | 18.26 | 18.09 | 18.20 | 308,703 | -0.03(-0.18%) |
Mar 11, 2013 | 18.08 | 18.31 | 18.06 | 18.23 | 472,649 | +0.10(+0.55%) |
Mar 08, 2013 | 18.16 | 18.19 | 17.99 | 18.13 | 361,908 | +0.04(+0.22%) |
Mar 07, 2013 | 18.11 | 18.20 | 18.04 | 18.09 | 488,703 | -0.01(-0.04%) |
Mar 06, 2013 | 18.18 | 18.19 | 18.03 | 18.10 | 356,240 | -0.02(-0.11%) |
Mar 05, 2013 | 17.94 | 18.14 | 17.94 | 18.12 | 700,166 | +0.20(+1.11%) |
Mar 04, 2013 | 17.63 | 17.93 | 17.62 | 17.92 | 878,270 | +0.26(+1.50%) |
Mar 01, 2013 | 17.80 | 17.80 | 17.54 | 17.65 | 1,249,949 | -0.22(-1.22%) |
Feb 28, 2013 | 17.82 | 17.96 | 17.78 | 17.87 | 712,646 | +0.08(+0.45%) |
Feb 27, 2013 | 17.73 | 17.85 | 17.71 | 17.79 | 316,858 | +0.06(+0.34%) |
Feb 26, 2013 | 17.65 | 17.85 | 17.59 | 17.73 | 475,805 | +0.13(+0.71%) |
Feb 25, 2013 | 17.92 | 18.03 | 17.61 | 17.61 | 417,306 | -0.26(-1.48%) |
Feb 22, 2013 | 17.77 | 17.90 | 17.71 | 17.87 | 351,451 | +0.19(+1.05%) |
Feb 21, 2013 | 17.83 | 17.89 | 17.64 | 17.69 | 576,113 | -0.16(-0.89%) |
Feb 20, 2013 | 18.08 | 18.10 | 17.85 | 17.85 | 685,127 | -0.23(-1.25%) |
Feb 19, 2013 | 18.18 | 18.28 | 17.96 | 18.07 | 925,550 | -0.15(-0.84%) |
Feb 15, 2013 | 18.09 | 18.28 | 18.09 | 18.22 | 722,593 | +0.05(+0.25%) |
Feb 14, 2013 | 18.20 | 18.24 | 18.05 | 18.18 | 354,939 | -0.05(-0.25%) |
Feb 13, 2013 | 18.16 | 18.24 | 18.12 | 18.22 | 357,522 | +0.09(+0.47%) |
Feb 12, 2013 | 18.14 | 18.20 | 18.08 | 18.14 | 326,987 | -0.03(-0.18%) |
Feb 11, 2013 | 18.02 | 18.18 | 18.02 | 18.17 | 1,008,954 | +0.14(+0.80%) |
Feb 08, 2013 | 17.98 | 18.10 | 17.86 | 18.03 | 638,778 | +0.09(+0.51%) |
Feb 07, 2013 | 17.76 | 17.94 | 17.72 | 17.93 | 871,049 | +0.20(+1.14%) |
Feb 06, 2013 | 17.64 | 17.74 | 17.55 | 17.73 | 309,589 | +0.12(+0.71%) |
Feb 04, 2013 | 17.70 | 17.76 | 17.57 | 17.61 | 526,737 | -0.16(-0.88%) |
Feb 01, 2013 | 17.68 | 17.78 | 17.61 | 17.76 | 505,517 | +0.10(+0.59%) |
Jan 31, 2013 | 17.51 | 17.68 | 17.46 | 17.66 | 578,311 | +0.15(+0.86%) |
Jan 30, 2013 | 17.48 | 17.61 | 17.45 | 17.51 | 525,473 | -0.01(-0.04%) |
Jan 29, 2013 | 17.28 | 17.55 | 17.21 | 17.52 | 824,286 | +0.28(+1.63%) |
Jan 28, 2013 | 17.20 | 17.24 | 17.11 | 17.23 | 349,342 | +0.04(+0.23%) |
Jan 25, 2013 | 17.07 | 17.19 | 16.98 | 17.19 | 459,214 | +0.18(+1.08%) |
Jan 24, 2013 | 17.01 | 17.09 | 16.91 | 17.01 | 424,574 | +0.03(+0.19%) |
Jan 23, 2013 | 17.07 | 17.12 | 16.93 | 16.98 | 331,083 | -0.09(-0.50%) |
Jan 22, 2013 | 16.93 | 17.09 | 16.93 | 17.06 | 374,059 | +0.14(+0.85%) |
Jan 18, 2013 | 16.87 | 16.93 | 16.80 | 16.92 | 257,896 | +0.09(+0.51%) |
Jan 17, 2013 | 16.83 | 16.94 | 16.82 | 16.83 | 290,076 | +0.04(+0.23%) |
Jan 16, 2013 | 16.90 | 16.97 | 16.76 | 16.80 | 269,666 | -0.18(-1.04%) |
Jan 15, 2013 | 16.84 | 16.97 | 16.78 | 16.97 | 342,060 | +0.07(+0.43%) |
Jan 14, 2013 | 16.89 | 16.99 | 16.85 | 16.90 | 365,002 | +0.03(+0.19%) |
Jan 11, 2013 | 16.75 | 16.87 | 16.72 | 16.87 | 279,477 | +0.09(+0.55%) |
Jan 10, 2013 | 16.84 | 16.91 | 16.73 | 16.78 | 447,530 | +0.01(+0.04%) |
Jan 09, 2013 | 16.86 | 16.93 | 16.70 | 16.77 | 322,892 | -0.06(-0.35%) |
Jan 08, 2013 | 16.84 | 16.90 | 16.74 | 16.83 | 374,918 | -0.01(-0.04%) |
Jan 07, 2013 | 17.04 | 17.06 | 16.81 | 16.83 | 379,512 | -0.23(-1.34%) |
Jan 04, 2013 | 16.99 | 17.07 | 16.89 | 17.06 | 459,694 | +0.12(+0.70%) |
Jan 03, 2013 | 16.93 | 17.00 | 16.88 | 16.95 | 377,510 | +0.03(+0.15%) |