Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.43 | 16.61 | 16.43 | 16.59 | 55,697 | +0.21(+1.26%) |
Mar 27, 2013 | 16.24 | 16.41 | 16.12 | 16.39 | 29,401 | +0.07(+0.42%) |
Mar 26, 2013 | 16.29 | 16.32 | 16.15 | 16.32 | 8,767 | +0.19(+1.17%) |
Mar 25, 2013 | 16.45 | 16.46 | 15.89 | 16.13 | 60,089 | -0.21(-1.31%) |
Mar 22, 2013 | 16.35 | 16.41 | 16.32 | 16.35 | 6,883 | -0.01(-0.05%) |
Mar 21, 2013 | 16.40 | 16.40 | 16.16 | 16.35 | 17,977 | -0.14(-0.83%) |
Mar 20, 2013 | 16.46 | 16.61 | 16.30 | 16.49 | 13,182 | +0.23(+1.43%) |
Mar 19, 2013 | 16.24 | 16.42 | 16.14 | 16.26 | 13,896 | -0.03(-0.21%) |
Mar 18, 2013 | 15.83 | 16.41 | 15.83 | 16.29 | 38,402 | +0.32(+1.99%) |
Mar 15, 2013 | 16.07 | 16.32 | 15.77 | 15.98 | 140,658 | -0.05(-0.32%) |
Mar 14, 2013 | 16.25 | 16.40 | 15.92 | 16.03 | 44,754 | -0.22(-1.37%) |
Mar 13, 2013 | 16.41 | 17.06 | 16.21 | 16.25 | 58,460 | -0.13(-0.79%) |
Mar 12, 2013 | 16.84 | 16.99 | 16.35 | 16.38 | 20,572 | -0.56(-3.30%) |
Mar 11, 2013 | 16.84 | 17.17 | 16.69 | 16.94 | 19,819 | -0.03(-0.15%) |
Mar 08, 2013 | 17.07 | 17.31 | 16.80 | 16.96 | 47,930 | +0.08(+0.46%) |
Mar 07, 2013 | 16.75 | 17.08 | 16.66 | 16.89 | 22,428 | +0.15(+0.87%) |
Mar 06, 2013 | 16.87 | 16.87 | 16.71 | 16.74 | 10,917 | -0.18(-1.07%) |
Mar 05, 2013 | 16.75 | 16.96 | 16.48 | 16.92 | 22,887 | +0.27(+1.60%) |
Mar 04, 2013 | 16.50 | 16.88 | 16.41 | 16.65 | 23,708 | +0.05(+0.31%) |
Mar 01, 2013 | 16.59 | 17.04 | 16.37 | 16.60 | 35,504 | -0.33(-1.93%) |
Feb 28, 2013 | 16.97 | 17.04 | 16.50 | 16.93 | 221,596 | +0.02(+0.10%) |
Feb 27, 2013 | 17.05 | 17.38 | 16.89 | 16.91 | 31,749 | -0.16(-0.96%) |
Feb 26, 2013 | 16.63 | 17.15 | 16.53 | 17.08 | 58,002 | +0.57(+3.43%) |
Feb 25, 2013 | 16.98 | 17.14 | 16.50 | 16.51 | 37,847 | -0.61(-3.56%) |
Feb 22, 2013 | 17.02 | 17.18 | 16.32 | 17.12 | 55,880 | +0.21(+1.27%) |
Feb 21, 2013 | 16.93 | 17.10 | 16.75 | 16.90 | 37,646 | -0.02(-0.10%) |
Feb 20, 2013 | 16.60 | 17.35 | 16.49 | 16.92 | 121,801 | +0.26(+1.55%) |
Feb 19, 2013 | 16.10 | 16.72 | 16.07 | 16.66 | 140,724 | +0.57(+3.52%) |
Feb 15, 2013 | 16.02 | 16.14 | 15.89 | 16.10 | 141,030 | +0.12(+0.75%) |
Feb 14, 2013 | 16.03 | 16.15 | 15.89 | 15.98 | 636,406 | -0.21(-1.33%) |
Feb 13, 2013 | 17.20 | 17.34 | 16.12 | 16.19 | 40,411 | -1.04(-6.03%) |
Feb 12, 2013 | 17.60 | 17.63 | 17.13 | 17.23 | 16,113 | -0.15(-0.84%) |
Feb 11, 2013 | 17.30 | 17.67 | 17.19 | 17.38 | 19,463 | -0.02(-0.10%) |
Feb 08, 2013 | 17.22 | 18.12 | 17.22 | 17.39 | 9,121 | +0.15(+0.85%) |
Feb 07, 2013 | 17.87 | 17.87 | 17.19 | 17.25 | 4,531 | -0.58(-3.23%) |
Feb 06, 2013 | 17.64 | 18.07 | 17.18 | 17.82 | 15,323 | +0.42(+2.42%) |
Feb 04, 2013 | 18.70 | 18.70 | 17.08 | 17.40 | 23,176 | -1.45(-7.68%) |
Feb 01, 2013 | 18.72 | 19.01 | 18.72 | 18.85 | 22,138 | +0.17(+0.90%) |
Jan 31, 2013 | 18.18 | 18.81 | 18.18 | 18.68 | 16,615 | +0.50(+2.74%) |
Jan 30, 2013 | 19.06 | 19.25 | 18.04 | 18.18 | 29,376 | -0.82(-4.29%) |
Jan 29, 2013 | 18.85 | 19.24 | 18.72 | 19.00 | 18,671 | +0.19(+1.00%) |
Jan 28, 2013 | 18.30 | 18.81 | 18.30 | 18.81 | 10,690 | +0.46(+2.53%) |
Jan 25, 2013 | 18.90 | 18.90 | 18.10 | 18.35 | 8,741 | -0.46(-2.47%) |
Jan 24, 2013 | 18.65 | 18.90 | 18.60 | 18.81 | 9,338 | +0.15(+0.83%) |
Jan 23, 2013 | 18.66 | 18.98 | 18.49 | 18.66 | 26,170 | -0.07(-0.37%) |
Jan 22, 2013 | 18.39 | 19.04 | 18.39 | 18.72 | 31,257 | +0.41(+2.25%) |
Jan 18, 2013 | 18.66 | 18.79 | 18.11 | 18.31 | 10,943 | -0.46(-2.47%) |
Jan 17, 2013 | 18.24 | 18.90 | 17.63 | 18.78 | 14,591 | +0.57(+3.11%) |
Jan 16, 2013 | 17.23 | 18.30 | 17.23 | 18.21 | 16,952 | +0.70(+3.97%) |
Jan 15, 2013 | 17.50 | 18.42 | 16.52 | 17.51 | 27,468 | -1.31(-6.94%) |
Jan 14, 2013 | 18.28 | 18.90 | 18.25 | 18.82 | 17,335 | +0.52(+2.86%) |
Jan 11, 2013 | 18.38 | 18.51 | 18.30 | 18.30 | 25,280 | -0.08(-0.42%) |
Jan 10, 2013 | 18.45 | 18.45 | 18.27 | 18.37 | 5,865 | -0.09(-0.51%) |
Jan 09, 2013 | 18.16 | 18.47 | 18.16 | 18.47 | 9,290 | +0.23(+1.27%) |
Jan 08, 2013 | 18.38 | 18.42 | 17.85 | 18.23 | 15,784 | -0.15(-0.79%) |
Jan 07, 2013 | 18.21 | 18.47 | 18.13 | 18.38 | 9,894 | -0.04(-0.23%) |
Jan 04, 2013 | 17.08 | 18.47 | 16.86 | 18.42 | 19,616 | +1.44(+8.50%) |
Jan 03, 2013 | 17.09 | 17.16 | 16.76 | 16.98 | 16,332 | -0.15(-0.90%) |