Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.36 | 17.36 | 16.59 | 16.73 | 1,183,334 | -1.75(-9.49%) |
Mar 27, 2013 | 18.28 | 18.63 | 18.25 | 18.48 | 741,079 | +0.10(+0.57%) |
Mar 26, 2013 | 18.36 | 18.42 | 18.32 | 18.38 | 183,503 | +0.13(+0.69%) |
Mar 25, 2013 | 18.12 | 18.38 | 18.05 | 18.25 | 205,753 | +0.14(+0.75%) |
Mar 22, 2013 | 18.09 | 18.26 | 18.02 | 18.11 | 261,296 | +0.02(+0.12%) |
Mar 21, 2013 | 18.09 | 18.25 | 17.99 | 18.09 | 148,584 | -0.12(-0.67%) |
Mar 20, 2013 | 18.10 | 18.24 | 18.09 | 18.21 | 133,625 | +0.18(+0.98%) |
Mar 19, 2013 | 17.96 | 18.19 | 17.87 | 18.04 | 368,696 | +0.12(+0.68%) |
Mar 18, 2013 | 17.86 | 18.07 | 17.75 | 17.91 | 145,642 | -0.08(-0.45%) |
Mar 15, 2013 | 18.13 | 18.13 | 17.92 | 18.00 | 358,007 | -0.09(-0.52%) |
Mar 14, 2013 | 17.94 | 18.10 | 17.92 | 18.09 | 146,345 | +0.19(+1.06%) |
Mar 13, 2013 | 17.74 | 17.95 | 17.71 | 17.90 | 140,173 | +0.17(+0.94%) |
Mar 12, 2013 | 17.77 | 17.88 | 17.64 | 17.73 | 116,830 | -0.09(-0.48%) |
Mar 11, 2013 | 17.72 | 17.83 | 17.63 | 17.82 | 195,360 | +0.01(+0.08%) |
Mar 08, 2013 | 17.75 | 17.87 | 17.63 | 17.81 | 256,759 | +0.19(+1.08%) |
Mar 07, 2013 | 17.52 | 17.63 | 17.49 | 17.62 | 170,241 | +0.13(+0.72%) |
Mar 06, 2013 | 17.52 | 17.56 | 17.43 | 17.49 | 181,379 | +0.02(+0.13%) |
Mar 05, 2013 | 17.28 | 17.54 | 17.26 | 17.47 | 433,986 | +0.24(+1.36%) |
Mar 04, 2013 | 17.24 | 17.29 | 17.13 | 17.23 | 272,377 | -0.08(-0.44%) |
Mar 01, 2013 | 17.11 | 17.32 | 17.03 | 17.31 | 339,695 | +0.07(+0.42%) |
Feb 28, 2013 | 17.30 | 17.39 | 17.22 | 17.24 | 196,010 | +0.02(+0.13%) |
Feb 27, 2013 | 17.07 | 17.30 | 17.06 | 17.21 | 260,207 | +0.11(+0.66%) |
Feb 26, 2013 | 17.14 | 17.17 | 16.98 | 17.10 | 354,114 | +0.00(+0.00%) |
Feb 25, 2013 | 17.32 | 17.32 | 17.07 | 17.10 | 504,251 | -0.15(-0.86%) |
Feb 22, 2013 | 17.22 | 17.30 | 17.13 | 17.25 | 203,833 | +0.08(+0.47%) |
Feb 21, 2013 | 17.16 | 17.26 | 17.07 | 17.17 | 632,791 | -0.05(-0.32%) |
Feb 20, 2013 | 17.27 | 17.38 | 17.20 | 17.22 | 538,084 | -0.01(-0.08%) |
Feb 19, 2013 | 17.04 | 17.27 | 17.04 | 17.24 | 314,319 | +0.20(+1.17%) |
Feb 15, 2013 | 17.13 | 17.14 | 17.01 | 17.04 | 252,746 | -0.02(-0.13%) |
Feb 14, 2013 | 17.04 | 17.09 | 16.96 | 17.06 | 1,975,831 | +0.06(+0.35%) |
Feb 13, 2013 | 16.90 | 17.00 | 16.78 | 17.00 | 504,729 | +0.17(+0.99%) |
Feb 12, 2013 | 16.85 | 16.98 | 16.82 | 16.83 | 361,361 | -0.01(-0.08%) |
Feb 11, 2013 | 16.85 | 16.99 | 16.73 | 16.85 | 956,041 | -0.03(-0.16%) |
Feb 08, 2013 | 16.60 | 16.95 | 16.59 | 16.87 | 522,125 | +0.33(+1.99%) |
Feb 07, 2013 | 16.51 | 16.57 | 16.41 | 16.54 | 163,392 | +0.03(+0.19%) |
Feb 06, 2013 | 16.47 | 16.57 | 16.43 | 16.51 | 150,500 | +0.24(+1.47%) |
Feb 04, 2013 | 16.46 | 16.46 | 16.24 | 16.27 | 271,286 | -0.27(-1.64%) |
Feb 01, 2013 | 16.35 | 16.59 | 16.32 | 16.54 | 265,335 | +0.29(+1.81%) |
Jan 31, 2013 | 16.20 | 16.28 | 16.14 | 16.25 | 360,120 | +0.05(+0.34%) |
Jan 30, 2013 | 16.34 | 16.40 | 16.17 | 16.20 | 378,976 | -0.15(-0.91%) |
Jan 29, 2013 | 16.48 | 16.49 | 16.26 | 16.35 | 457,619 | -0.19(-1.15%) |
Jan 28, 2013 | 16.56 | 16.62 | 16.48 | 16.54 | 258,048 | -0.03(-0.19%) |
Jan 25, 2013 | 16.49 | 16.63 | 16.38 | 16.57 | 294,943 | +0.11(+0.69%) |
Jan 24, 2013 | 16.26 | 16.48 | 16.26 | 16.45 | 492,765 | +0.20(+1.22%) |
Jan 23, 2013 | 16.27 | 16.40 | 16.18 | 16.26 | 971,801 | +0.00(+0.03%) |
Jan 22, 2013 | 16.23 | 16.28 | 16.13 | 16.25 | 313,423 | +0.02(+0.11%) |
Jan 18, 2013 | 16.21 | 16.24 | 16.15 | 16.23 | 261,490 | +0.04(+0.22%) |
Jan 17, 2013 | 16.12 | 16.20 | 15.99 | 16.20 | 635,689 | +0.14(+0.84%) |
Jan 16, 2013 | 16.12 | 16.16 | 15.97 | 16.06 | 503,050 | -0.07(-0.42%) |
Jan 15, 2013 | 15.95 | 16.19 | 15.88 | 16.13 | 419,899 | +0.11(+0.68%) |
Jan 14, 2013 | 15.91 | 16.13 | 15.86 | 16.02 | 387,411 | +0.03(+0.20%) |
Jan 11, 2013 | 16.27 | 16.29 | 15.60 | 15.99 | 1,045,576 | -0.21(-1.31%) |
Jan 10, 2013 | 16.12 | 16.21 | 15.95 | 16.20 | 581,920 | +0.19(+1.21%) |
Jan 09, 2013 | 16.01 | 16.06 | 15.89 | 16.01 | 292,120 | +0.08(+0.51%) |
Jan 08, 2013 | 16.10 | 16.15 | 15.85 | 15.93 | 338,266 | -0.13(-0.82%) |
Jan 07, 2013 | 15.88 | 16.19 | 15.88 | 16.06 | 330,935 | +0.12(+0.74%) |
Jan 04, 2013 | 15.90 | 16.01 | 15.77 | 15.94 | 265,758 | +0.09(+0.60%) |
Jan 03, 2013 | 15.89 | 15.93 | 15.74 | 15.84 | 328,189 | -0.04(-0.26%) |