Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.81 | 16.81 | 16.67 | 16.69 | 9,235 | +0.00(+0.00%) |
Mar 27, 2013 | 16.74 | 16.85 | 16.69 | 16.69 | 12,576 | -0.41(-2.40%) |
Mar 26, 2013 | 17.06 | 17.13 | 17.01 | 17.10 | 11,093 | +0.55(+3.32%) |
Mar 25, 2013 | 16.98 | 17.07 | 16.52 | 16.55 | 21,956 | -0.38(-2.24%) |
Mar 22, 2013 | 17.07 | 17.12 | 16.90 | 16.93 | 24,734 | +0.12(+0.71%) |
Mar 21, 2013 | 16.84 | 16.92 | 16.73 | 16.81 | 35,673 | -0.42(-2.43%) |
Mar 20, 2013 | 17.21 | 17.27 | 17.12 | 17.23 | 22,747 | +0.26(+1.52%) |
Mar 19, 2013 | 17.25 | 17.31 | 16.90 | 16.97 | 12,576 | -0.62(-3.52%) |
Mar 18, 2013 | 17.50 | 17.74 | 17.46 | 17.59 | 41,838 | +0.00(+0.00%) |
Mar 15, 2013 | 17.76 | 17.76 | 17.52 | 17.59 | 15,644 | -0.27(-1.51%) |
Mar 14, 2013 | 17.97 | 17.97 | 17.80 | 17.86 | 14,852 | -0.14(-0.78%) |
Mar 13, 2013 | 17.90 | 18.00 | 17.79 | 18.00 | 7,265 | +0.14(+0.78%) |
Mar 12, 2013 | 18.07 | 18.13 | 17.86 | 17.86 | 48,140 | -0.02(-0.11%) |
Mar 11, 2013 | 17.75 | 17.90 | 17.75 | 17.88 | 29,711 | +0.21(+1.19%) |
Mar 08, 2013 | 17.77 | 17.86 | 17.48 | 17.67 | 20,917 | -0.17(-0.95%) |
Mar 07, 2013 | 17.91 | 17.98 | 17.77 | 17.84 | 64,873 | +0.13(+0.73%) |
Mar 06, 2013 | 17.87 | 17.90 | 17.61 | 17.71 | 11,060 | -0.31(-1.72%) |
Mar 05, 2013 | 17.97 | 18.08 | 17.93 | 18.02 | 28,016 | +0.59(+3.38%) |
Mar 04, 2013 | 17.50 | 17.55 | 17.35 | 17.43 | 18,350 | -0.03(-0.17%) |
Mar 01, 2013 | 17.24 | 17.55 | 17.24 | 17.46 | 14,960 | -0.44(-2.46%) |
Feb 28, 2013 | 17.82 | 17.90 | 17.79 | 17.90 | 10,582 | -0.07(-0.39%) |
Feb 27, 2013 | 17.41 | 18.05 | 17.41 | 17.97 | 18,426 | +0.68(+3.93%) |
Feb 26, 2013 | 17.42 | 17.49 | 17.16 | 17.29 | 8,754 | -0.26(-1.48%) |
Feb 22, 2013 | 17.61 | 17.71 | 17.41 | 17.55 | 15,220 | -0.17(-0.96%) |
Feb 21, 2013 | 17.76 | 17.84 | 17.60 | 17.72 | 13,741 | -0.41(-2.26%) |
Feb 20, 2013 | 18.41 | 18.50 | 18.13 | 18.13 | 94,267 | -0.05(-0.28%) |
Feb 19, 2013 | 18.14 | 18.28 | 18.09 | 18.18 | 37,943 | +0.45(+2.54%) |
Feb 15, 2013 | 17.90 | 17.96 | 17.62 | 17.73 | 38,607 | -0.20(-1.12%) |
Feb 14, 2013 | 17.93 | 18.67 | 17.75 | 17.93 | 55,582 | -0.74(-3.96%) |
Feb 13, 2013 | 18.75 | 18.80 | 18.52 | 18.67 | 245,901 | +0.02(+0.11%) |
Feb 12, 2013 | 18.66 | 18.74 | 18.55 | 18.65 | 11,181 | -0.84(-4.31%) |
Feb 11, 2013 | 19.27 | 19.51 | 19.17 | 19.49 | 11,458 | +0.58(+3.07%) |
Feb 08, 2013 | 18.96 | 19.06 | 18.90 | 18.91 | 22,734 | +0.32(+1.72%) |
Feb 07, 2013 | 18.60 | 18.70 | 18.37 | 18.59 | 27,494 | -0.01(-0.05%) |
Feb 06, 2013 | 18.38 | 18.60 | 18.32 | 18.60 | 11,152 | +0.13(+0.70%) |
Feb 04, 2013 | 18.99 | 18.99 | 18.42 | 18.47 | 10,779 | -1.00(-5.14%) |
Feb 01, 2013 | 19.23 | 19.50 | 19.15 | 19.47 | 30,980 | +0.92(+4.96%) |
Jan 31, 2013 | 18.60 | 18.83 | 18.55 | 18.55 | 131,689 | +0.00(+0.00%) |
Jan 30, 2013 | 18.64 | 18.66 | 18.41 | 18.55 | 21,267 | -0.32(-1.70%) |
Jan 29, 2013 | 18.78 | 18.87 | 18.70 | 18.87 | 13,554 | +0.25(+1.34%) |
Jan 28, 2013 | 18.85 | 18.85 | 18.61 | 18.62 | 20,930 | -0.35(-1.85%) |
Jan 25, 2013 | 18.82 | 19.05 | 18.81 | 18.97 | 14,651 | +0.55(+2.99%) |
Jan 24, 2013 | 18.54 | 18.54 | 18.42 | 18.42 | 37,530 | -0.35(-1.86%) |
Jan 23, 2013 | 18.68 | 18.80 | 18.58 | 18.77 | 14,351 | -0.23(-1.21%) |
Jan 22, 2013 | 19.01 | 19.01 | 18.76 | 19.00 | 13,722 | -0.27(-1.40%) |
Jan 18, 2013 | 19.07 | 19.27 | 19.04 | 19.27 | 7,159 | +0.34(+1.80%) |
Jan 17, 2013 | 19.20 | 19.27 | 18.93 | 18.93 | 13,074 | -0.27(-1.41%) |
Jan 16, 2013 | 19.19 | 19.30 | 19.13 | 19.20 | 7,061 | -0.11(-0.57%) |
Jan 15, 2013 | 19.07 | 19.35 | 19.07 | 19.31 | 8,263 | +0.31(+1.63%) |
Jan 14, 2013 | 19.06 | 19.11 | 18.93 | 19.00 | 20,564 | +0.50(+2.70%) |
Jan 12, 2013 | 18.64 | 18.75 | 18.50 | 18.50 | 112,970 | +0.00(+0.00%) |
Jan 11, 2013 | 18.64 | 18.75 | 18.50 | 18.50 | 112,970 | -0.39(-2.06%) |
Jan 10, 2013 | 18.97 | 19.05 | 18.79 | 18.89 | 11,525 | +0.19(+1.02%) |
Jan 09, 2013 | 18.58 | 18.72 | 18.57 | 18.70 | 10,862 | -0.17(-0.90%) |
Jan 08, 2013 | 19.05 | 19.05 | 18.73 | 18.87 | 8,874 | -0.31(-1.62%) |
Jan 07, 2013 | 19.18 | 19.18 | 19.01 | 19.18 | 39,128 | -0.08(-0.42%) |
Jan 04, 2013 | 19.14 | 19.30 | 19.08 | 19.26 | 41,404 | +0.12(+0.63%) |
Jan 03, 2013 | 19.19 | 19.35 | 19.12 | 19.14 | 19,559 | -0.23(-1.19%) |