Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.25 | 18.32 | 17.84 | 18.27 | 642,522 | +0.30(+1.67%) |
Mar 27, 2013 | 17.71 | 18.11 | 17.40 | 17.97 | 772,244 | +0.08(+0.45%) |
Mar 26, 2013 | 18.00 | 18.00 | 17.65 | 17.89 | 254,969 | -0.07(-0.39%) |
Mar 25, 2013 | 18.25 | 18.25 | 17.86 | 17.96 | 214,783 | -0.26(-1.43%) |
Mar 22, 2013 | 17.88 | 18.39 | 17.80 | 18.22 | 587,962 | +0.45(+2.53%) |
Mar 21, 2013 | 17.33 | 17.94 | 17.33 | 17.77 | 348,440 | +0.32(+1.83%) |
Mar 20, 2013 | 17.35 | 17.67 | 17.16 | 17.45 | 392,394 | +0.11(+0.63%) |
Mar 19, 2013 | 17.62 | 17.65 | 17.18 | 17.34 | 406,107 | -0.27(-1.53%) |
Mar 18, 2013 | 17.71 | 17.86 | 17.52 | 17.61 | 253,110 | -0.27(-1.51%) |
Mar 15, 2013 | 17.95 | 17.95 | 17.68 | 17.88 | 544,094 | -0.04(-0.22%) |
Mar 14, 2013 | 17.83 | 18.14 | 17.70 | 17.92 | 441,929 | +0.08(+0.42%) |
Mar 13, 2013 | 17.94 | 17.95 | 17.62 | 17.84 | 470,994 | -0.21(-1.19%) |
Mar 12, 2013 | 18.10 | 18.17 | 17.90 | 18.06 | 294,528 | -0.12(-0.66%) |
Mar 11, 2013 | 18.04 | 18.24 | 17.93 | 18.18 | 383,971 | +0.06(+0.33%) |
Mar 08, 2013 | 18.06 | 18.15 | 17.94 | 18.12 | 303,986 | +0.19(+1.06%) |
Mar 07, 2013 | 18.21 | 18.21 | 17.77 | 17.93 | 341,994 | -0.22(-1.21%) |
Mar 06, 2013 | 18.34 | 18.42 | 18.03 | 18.15 | 265,290 | -0.10(-0.55%) |
Mar 05, 2013 | 18.21 | 18.48 | 18.11 | 18.25 | 441,474 | +0.03(+0.16%) |
Mar 04, 2013 | 18.72 | 18.82 | 18.17 | 18.22 | 546,543 | -0.59(-3.14%) |
Mar 01, 2013 | 18.38 | 18.84 | 18.27 | 18.81 | 628,528 | +0.29(+1.57%) |
Feb 28, 2013 | 18.55 | 18.65 | 18.36 | 18.52 | 382,084 | -0.08(-0.43%) |
Feb 27, 2013 | 18.60 | 18.69 | 18.39 | 18.60 | 447,212 | +0.02(+0.11%) |
Feb 26, 2013 | 18.71 | 18.88 | 18.30 | 18.58 | 393,851 | -0.03(-0.16%) |
Feb 25, 2013 | 18.91 | 19.04 | 18.50 | 18.61 | 440,361 | -0.21(-1.12%) |
Feb 22, 2013 | 19.10 | 19.35 | 18.66 | 18.82 | 309,827 | -0.10(-0.53%) |
Feb 21, 2013 | 19.11 | 19.17 | 18.67 | 18.92 | 650,904 | -0.23(-1.20%) |
Feb 20, 2013 | 19.44 | 19.61 | 19.14 | 19.15 | 423,300 | -0.22(-1.14%) |
Feb 19, 2013 | 19.33 | 19.76 | 19.13 | 19.37 | 449,644 | +0.15(+0.78%) |
Feb 15, 2013 | 19.44 | 19.56 | 19.10 | 19.22 | 392,777 | -0.09(-0.47%) |
Feb 14, 2013 | 19.21 | 19.41 | 19.00 | 19.31 | 310,213 | +0.01(+0.05%) |
Feb 13, 2013 | 19.25 | 19.57 | 19.17 | 19.30 | 421,453 | +0.02(+0.10%) |
Feb 12, 2013 | 19.45 | 19.52 | 18.86 | 19.28 | 388,514 | -0.17(-0.87%) |
Feb 11, 2013 | 19.30 | 19.50 | 18.89 | 19.45 | 404,408 | +0.08(+0.41%) |
Feb 08, 2013 | 19.14 | 19.41 | 19.10 | 19.37 | 392,652 | +0.23(+1.20%) |
Feb 07, 2013 | 18.87 | 19.19 | 18.70 | 19.14 | 391,525 | +0.21(+1.11%) |
Feb 06, 2013 | 18.58 | 19.02 | 18.52 | 18.93 | 504,219 | +0.55(+2.99%) |
Feb 04, 2013 | 18.51 | 19.07 | 18.37 | 18.38 | 603,391 | -0.06(-0.33%) |
Feb 01, 2013 | 18.33 | 18.79 | 18.29 | 18.44 | 683,268 | +0.20(+1.10%) |
Jan 31, 2013 | 18.27 | 18.69 | 18.16 | 18.24 | 845,095 | -0.03(-0.16%) |
Jan 30, 2013 | 18.90 | 18.92 | 18.19 | 18.27 | 733,257 | -0.64(-3.38%) |
Jan 29, 2013 | 18.76 | 19.07 | 18.66 | 18.91 | 563,681 | +0.10(+0.53%) |
Jan 28, 2013 | 18.91 | 19.25 | 18.77 | 18.81 | 560,977 | -0.09(-0.48%) |
Jan 25, 2013 | 19.00 | 19.18 | 18.12 | 18.90 | 956,296 | -0.07(-0.37%) |
Jan 24, 2013 | 17.24 | 20.96 | 17.20 | 18.97 | 2,527,756 | -0.03(-0.16%) |
Jan 23, 2013 | 19.34 | 19.60 | 18.98 | 19.00 | 909,174 | -0.28(-1.45%) |
Jan 22, 2013 | 19.17 | 19.50 | 19.02 | 19.28 | 1,279,816 | +0.14(+0.73%) |
Jan 18, 2013 | 18.69 | 19.26 | 18.60 | 19.14 | 551,954 | +0.40(+2.13%) |
Jan 17, 2013 | 18.39 | 18.75 | 18.32 | 18.74 | 336,722 | +0.45(+2.46%) |
Jan 16, 2013 | 18.31 | 18.50 | 17.99 | 18.29 | 712,929 | -0.12(-0.65%) |
Jan 15, 2013 | 18.18 | 18.48 | 17.97 | 18.41 | 532,169 | +0.21(+1.15%) |
Jan 14, 2013 | 17.93 | 18.20 | 17.61 | 18.20 | 641,055 | +0.30(+1.68%) |
Jan 11, 2013 | 18.00 | 18.19 | 17.86 | 17.90 | 573,737 | -0.07(-0.39%) |
Jan 10, 2013 | 18.05 | 18.27 | 17.78 | 17.97 | 634,634 | -0.01(-0.06%) |
Jan 09, 2013 | 18.48 | 18.56 | 17.97 | 17.98 | 382,121 | -0.46(-2.49%) |
Jan 08, 2013 | 18.17 | 18.72 | 18.15 | 18.44 | 612,606 | +0.23(+1.26%) |
Jan 07, 2013 | 17.35 | 18.48 | 17.35 | 18.21 | 710,867 | +0.82(+4.72%) |
Jan 04, 2013 | 17.49 | 17.56 | 17.36 | 17.39 | 384,780 | -0.05(-0.29%) |
Jan 03, 2013 | 17.70 | 17.96 | 17.34 | 17.44 | 515,312 | -0.53(-2.95%) |