Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.16 | 19.26 | 18.83 | 19.23 | 365,638 | -0.02(-0.08%) |
Mar 27, 2013 | 18.49 | 19.32 | 18.49 | 19.24 | 412,062 | +0.64(+3.45%) |
Mar 26, 2013 | 18.44 | 18.63 | 18.31 | 18.60 | 189,264 | +0.18(+0.98%) |
Mar 25, 2013 | 18.15 | 18.55 | 17.98 | 18.42 | 263,501 | +0.29(+1.58%) |
Mar 22, 2013 | 17.78 | 18.13 | 17.72 | 18.13 | 662,583 | +0.39(+2.21%) |
Mar 21, 2013 | 17.47 | 17.89 | 17.47 | 17.74 | 214,599 | +0.16(+0.90%) |
Mar 20, 2013 | 17.86 | 17.89 | 17.39 | 17.58 | 304,920 | -0.21(-1.19%) |
Mar 19, 2013 | 17.69 | 18.17 | 17.69 | 17.79 | 261,909 | +0.13(+0.73%) |
Mar 18, 2013 | 17.66 | 17.87 | 17.37 | 17.66 | 265,077 | -0.18(-1.01%) |
Mar 15, 2013 | 18.73 | 18.73 | 17.80 | 17.84 | 422,561 | -0.86(-4.60%) |
Mar 14, 2013 | 18.55 | 18.79 | 18.47 | 18.70 | 202,428 | +0.14(+0.73%) |
Mar 13, 2013 | 18.15 | 18.68 | 18.01 | 18.57 | 478,174 | +0.39(+2.16%) |
Mar 12, 2013 | 18.42 | 18.44 | 17.99 | 18.18 | 253,466 | -0.31(-1.67%) |
Mar 11, 2013 | 18.44 | 18.58 | 18.12 | 18.49 | 262,828 | -0.05(-0.28%) |
Mar 08, 2013 | 19.14 | 19.40 | 18.18 | 18.54 | 501,133 | -0.53(-2.77%) |
Mar 07, 2013 | 18.50 | 19.08 | 18.50 | 19.07 | 324,344 | +0.56(+3.02%) |
Mar 06, 2013 | 18.46 | 18.66 | 18.19 | 18.51 | 288,582 | +0.07(+0.37%) |
Mar 05, 2013 | 18.18 | 18.69 | 18.12 | 18.44 | 592,141 | +0.35(+1.92%) |
Mar 04, 2013 | 17.75 | 18.19 | 17.75 | 18.09 | 440,147 | +0.25(+1.40%) |
Mar 01, 2013 | 17.43 | 17.98 | 17.36 | 17.84 | 404,267 | +0.37(+2.12%) |
Feb 28, 2013 | 17.74 | 17.76 | 17.44 | 17.47 | 289,778 | -0.30(-1.70%) |
Feb 27, 2013 | 17.79 | 18.02 | 17.59 | 17.78 | 412,319 | -0.05(-0.30%) |
Feb 26, 2013 | 17.24 | 17.89 | 17.16 | 17.83 | 639,548 | +0.64(+3.73%) |
Feb 25, 2013 | 17.70 | 17.73 | 17.17 | 17.19 | 519,185 | -0.52(-2.94%) |
Feb 22, 2013 | 18.45 | 18.50 | 17.57 | 17.71 | 502,881 | -0.63(-3.42%) |
Feb 21, 2013 | 18.55 | 18.67 | 17.99 | 18.33 | 471,734 | -0.20(-1.10%) |
Feb 20, 2013 | 19.43 | 19.44 | 18.49 | 18.54 | 678,868 | -0.92(-4.73%) |
Feb 19, 2013 | 19.82 | 19.88 | 19.25 | 19.46 | 693,581 | -0.50(-2.50%) |
Feb 15, 2013 | 19.65 | 20.02 | 19.59 | 19.96 | 540,450 | +0.27(+1.38%) |
Feb 14, 2013 | 20.95 | 21.13 | 18.87 | 19.69 | 983,234 | -1.26(-6.02%) |
Feb 13, 2013 | 21.21 | 21.29 | 20.80 | 20.95 | 222,661 | -0.23(-1.07%) |
Feb 12, 2013 | 21.29 | 21.38 | 21.09 | 21.17 | 296,229 | -0.16(-0.74%) |
Feb 11, 2013 | 20.70 | 21.34 | 20.34 | 21.33 | 252,984 | +0.49(+2.35%) |
Feb 08, 2013 | 20.55 | 20.91 | 20.55 | 20.84 | 228,401 | +0.32(+1.54%) |
Feb 07, 2013 | 20.99 | 20.99 | 20.35 | 20.52 | 285,454 | -0.45(-2.12%) |
Feb 06, 2013 | 20.70 | 20.97 | 20.58 | 20.97 | 112,434 | +0.51(+2.47%) |
Feb 04, 2013 | 20.61 | 20.69 | 20.36 | 20.46 | 226,333 | -0.19(-0.91%) |
Feb 01, 2013 | 20.19 | 20.67 | 20.13 | 20.65 | 330,427 | +0.60(+3.01%) |
Jan 31, 2013 | 20.02 | 20.43 | 19.81 | 20.05 | 336,353 | +0.10(+0.49%) |
Jan 30, 2013 | 20.22 | 20.33 | 19.81 | 19.95 | 412,176 | -0.27(-1.34%) |
Jan 29, 2013 | 20.52 | 20.56 | 20.12 | 20.22 | 617,964 | -0.29(-1.43%) |
Jan 28, 2013 | 20.64 | 20.79 | 20.13 | 20.52 | 787,086 | -0.08(-0.40%) |
Jan 25, 2013 | 22.11 | 22.11 | 20.50 | 20.60 | 781,777 | -1.50(-6.80%) |
Jan 24, 2013 | 22.40 | 22.63 | 21.71 | 22.10 | 800,039 | -0.31(-1.38%) |
Jan 23, 2013 | 21.35 | 22.44 | 21.23 | 22.41 | 843,590 | +1.11(+5.21%) |
Jan 22, 2013 | 21.01 | 21.35 | 20.95 | 21.30 | 363,825 | +0.37(+1.77%) |
Jan 18, 2013 | 20.46 | 20.99 | 20.38 | 20.93 | 441,268 | +0.51(+2.51%) |
Jan 17, 2013 | 20.08 | 20.60 | 20.01 | 20.42 | 505,028 | +0.32(+1.58%) |
Jan 16, 2013 | 20.16 | 20.58 | 20.00 | 20.10 | 237,164 | -0.12(-0.60%) |
Jan 15, 2013 | 20.18 | 20.32 | 20.13 | 20.22 | 172,215 | -0.05(-0.22%) |
Jan 14, 2013 | 20.05 | 20.73 | 19.92 | 20.27 | 435,542 | +0.22(+1.09%) |
Jan 11, 2013 | 20.64 | 20.75 | 19.96 | 20.05 | 399,243 | -0.56(-2.71%) |
Jan 10, 2013 | 20.92 | 21.13 | 20.49 | 20.61 | 273,088 | -0.22(-1.05%) |
Jan 09, 2013 | 21.13 | 21.49 | 20.70 | 20.83 | 322,095 | -0.21(-1.00%) |
Jan 08, 2013 | 20.26 | 21.07 | 20.21 | 21.04 | 520,170 | +0.86(+4.26%) |
Jan 07, 2013 | 20.76 | 20.95 | 19.90 | 20.18 | 449,794 | -0.63(-3.01%) |
Jan 04, 2013 | 21.23 | 21.23 | 20.72 | 20.80 | 254,326 | -0.32(-1.54%) |
Jan 03, 2013 | 21.09 | 21.35 | 20.83 | 21.13 | 419,616 | +0.06(+0.29%) |