Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.83 | 17.88 | 17.44 | 17.73 | 1,578,095 | -0.02(-0.10%) |
Mar 27, 2013 | 17.42 | 17.86 | 17.31 | 17.75 | 2,005,100 | +0.25(+1.42%) |
Mar 26, 2013 | 16.93 | 17.57 | 16.90 | 17.50 | 1,624,293 | +0.70(+4.15%) |
Mar 25, 2013 | 17.20 | 17.34 | 16.68 | 16.80 | 2,695,202 | -0.28(-1.66%) |
Mar 22, 2013 | 17.44 | 17.51 | 16.98 | 17.08 | 2,001,679 | -0.29(-1.69%) |
Mar 21, 2013 | 17.69 | 17.84 | 17.30 | 17.38 | 1,474,982 | -0.32(-1.81%) |
Mar 20, 2013 | 17.27 | 17.75 | 17.21 | 17.70 | 1,942,778 | +0.55(+3.21%) |
Mar 19, 2013 | 17.75 | 17.90 | 17.03 | 17.15 | 2,858,071 | -0.59(-3.31%) |
Mar 18, 2013 | 17.71 | 17.82 | 17.53 | 17.74 | 2,497,137 | -0.17(-0.92%) |
Mar 15, 2013 | 18.15 | 18.16 | 17.70 | 17.90 | 2,776,330 | -0.19(-1.06%) |
Mar 14, 2013 | 18.35 | 18.35 | 18.04 | 18.09 | 2,942,485 | +0.08(+0.46%) |
Mar 13, 2013 | 17.71 | 18.15 | 17.64 | 18.01 | 3,356,785 | +0.39(+2.24%) |
Mar 12, 2013 | 17.67 | 17.80 | 17.54 | 17.62 | 2,601,420 | -0.02(-0.10%) |
Mar 11, 2013 | 17.48 | 17.70 | 17.34 | 17.64 | 2,953,097 | +0.17(+1.00%) |
Mar 08, 2013 | 17.43 | 17.48 | 17.32 | 17.46 | 2,416,078 | +0.21(+1.22%) |
Mar 07, 2013 | 17.39 | 17.48 | 17.15 | 17.25 | 1,892,278 | -0.05(-0.27%) |
Mar 06, 2013 | 17.43 | 17.44 | 17.14 | 17.30 | 2,005,741 | +0.05(+0.27%) |
Mar 05, 2013 | 17.38 | 17.59 | 17.07 | 17.25 | 3,266,806 | +0.29(+1.73%) |
Mar 04, 2013 | 16.80 | 17.07 | 16.70 | 16.96 | 4,862,873 | +0.17(+1.04%) |
Mar 01, 2013 | 16.66 | 16.81 | 16.51 | 16.78 | 2,199,640 | +0.06(+0.38%) |
Feb 28, 2013 | 16.60 | 16.74 | 16.56 | 16.72 | 1,697,406 | +0.18(+1.11%) |
Feb 27, 2013 | 16.31 | 16.58 | 16.20 | 16.53 | 2,726,330 | +0.22(+1.35%) |
Feb 26, 2013 | 16.05 | 16.42 | 15.93 | 16.31 | 2,352,146 | +0.03(+0.17%) |
Feb 22, 2013 | 16.20 | 16.31 | 16.06 | 16.29 | 2,706,692 | +0.37(+2.31%) |
Feb 21, 2013 | 16.19 | 16.19 | 15.75 | 15.92 | 2,634,125 | -0.21(-1.31%) |
Feb 20, 2013 | 16.52 | 16.61 | 16.10 | 16.13 | 2,163,565 | -0.39(-2.33%) |
Feb 19, 2013 | 16.69 | 16.93 | 16.38 | 16.52 | 3,959,001 | -0.03(-0.17%) |
Feb 15, 2013 | 16.42 | 16.61 | 16.33 | 16.54 | 2,338,359 | +0.18(+1.12%) |
Feb 14, 2013 | 16.07 | 16.37 | 15.94 | 16.36 | 2,253,479 | -0.17(-1.05%) |
Feb 13, 2013 | 16.53 | 16.61 | 16.40 | 16.53 | 3,652,353 | +0.11(+0.67%) |
Feb 12, 2013 | 16.29 | 16.42 | 16.21 | 16.42 | 3,534,162 | +0.18(+1.13%) |
Feb 11, 2013 | 16.46 | 16.58 | 16.19 | 16.24 | 1,911,621 | -0.14(-0.84%) |
Feb 08, 2013 | 16.64 | 16.69 | 16.31 | 16.38 | 2,892,984 | +0.12(+0.73%) |
Feb 07, 2013 | 16.52 | 16.93 | 15.71 | 16.26 | 5,134,938 | -0.06(-0.34%) |
Feb 06, 2013 | 16.31 | 16.42 | 16.23 | 16.31 | 2,955,828 | +0.30(+1.89%) |
Feb 04, 2013 | 16.08 | 16.12 | 15.74 | 16.01 | 2,502,816 | -0.04(-0.23%) |
Feb 01, 2013 | 15.64 | 16.15 | 15.63 | 16.05 | 5,262,099 | +0.56(+3.61%) |
Jan 31, 2013 | 15.64 | 15.71 | 15.49 | 15.49 | 2,825,884 | -0.13(-0.82%) |
Jan 30, 2013 | 15.59 | 15.68 | 15.49 | 15.62 | 1,971,296 | +0.08(+0.53%) |
Jan 29, 2013 | 15.46 | 15.58 | 15.41 | 15.53 | 2,026,667 | +0.07(+0.47%) |
Jan 28, 2013 | 15.55 | 15.65 | 15.44 | 15.46 | 6,306,156 | -0.05(-0.30%) |
Jan 25, 2013 | 15.93 | 16.05 | 15.44 | 15.51 | 2,325,598 | -0.28(-1.80%) |
Jan 24, 2013 | 15.85 | 16.05 | 15.53 | 15.79 | 2,261,823 | -0.06(-0.35%) |
Jan 23, 2013 | 15.73 | 15.89 | 15.67 | 15.85 | 1,924,803 | +0.17(+1.11%) |
Jan 22, 2013 | 15.63 | 15.78 | 15.47 | 15.67 | 4,944,068 | +0.14(+0.89%) |
Jan 18, 2013 | 15.50 | 15.60 | 15.30 | 15.53 | 2,301,697 | +0.24(+1.56%) |
Jan 17, 2013 | 15.16 | 15.45 | 15.16 | 15.30 | 2,453,615 | +0.25(+1.65%) |
Jan 16, 2013 | 15.19 | 15.60 | 14.99 | 15.05 | 3,174,166 | -0.20(-1.32%) |
Jan 15, 2013 | 14.90 | 15.65 | 14.87 | 15.25 | 5,834,539 | +0.31(+2.09%) |
Jan 14, 2013 | 14.76 | 15.03 | 14.63 | 14.94 | 4,395,087 | +0.28(+1.88%) |
Jan 11, 2013 | 14.71 | 14.79 | 14.59 | 14.66 | 2,642,892 | +0.05(+0.38%) |
Jan 10, 2013 | 14.57 | 14.72 | 14.49 | 14.61 | 4,241,847 | +0.17(+1.14%) |
Jan 09, 2013 | 14.35 | 14.52 | 14.31 | 14.44 | 2,211,630 | +0.09(+0.64%) |
Jan 08, 2013 | 14.49 | 14.58 | 14.14 | 14.35 | 4,422,646 | +0.09(+0.64%) |
Jan 07, 2013 | 14.32 | 14.36 | 14.14 | 14.26 | 2,983,027 | +0.05(+0.32%) |
Jan 04, 2013 | 14.28 | 14.36 | 14.20 | 14.21 | 2,024,742 | -0.02(-0.13%) |
Jan 03, 2013 | 14.37 | 14.45 | 14.11 | 14.23 | 3,255,333 | -0.17(-1.21%) |