Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.61 | 18.85 | 18.36 | 18.62 | 3,032,132 | +0.88(+4.94%) |
Mar 27, 2013 | 17.75 | 17.86 | 17.55 | 17.74 | 587,604 | -0.11(-0.63%) |
Mar 26, 2013 | 17.92 | 18.03 | 17.70 | 17.86 | 515,222 | +0.07(+0.37%) |
Mar 25, 2013 | 17.95 | 17.98 | 17.69 | 17.79 | 462,317 | -0.08(-0.46%) |
Mar 22, 2013 | 17.80 | 17.88 | 17.72 | 17.87 | 320,383 | +0.08(+0.46%) |
Mar 21, 2013 | 17.76 | 17.90 | 17.60 | 17.79 | 510,350 | -0.14(-0.77%) |
Mar 20, 2013 | 17.88 | 18.01 | 17.80 | 17.93 | 328,725 | +0.11(+0.63%) |
Mar 19, 2013 | 17.93 | 17.97 | 17.58 | 17.81 | 583,788 | -0.11(-0.62%) |
Mar 18, 2013 | 17.82 | 18.01 | 17.71 | 17.93 | 344,296 | -0.08(-0.45%) |
Mar 15, 2013 | 18.21 | 18.21 | 17.98 | 18.01 | 1,614,659 | -0.15(-0.84%) |
Mar 14, 2013 | 17.99 | 18.18 | 17.91 | 18.16 | 1,411,330 | +0.28(+1.57%) |
Mar 13, 2013 | 17.95 | 18.07 | 17.79 | 17.88 | 937,919 | -0.10(-0.54%) |
Mar 12, 2013 | 18.22 | 18.27 | 17.89 | 17.98 | 683,873 | -0.30(-1.62%) |
Mar 11, 2013 | 17.87 | 18.28 | 17.87 | 18.27 | 702,035 | +0.31(+1.70%) |
Mar 08, 2013 | 17.96 | 18.05 | 17.86 | 17.97 | 813,323 | +0.08(+0.46%) |
Mar 07, 2013 | 17.85 | 17.97 | 17.81 | 17.89 | 681,539 | -0.02(-0.09%) |
Mar 06, 2013 | 17.95 | 18.17 | 17.75 | 17.90 | 602,837 | -0.05(-0.28%) |
Mar 05, 2013 | 17.83 | 18.21 | 17.72 | 17.95 | 975,787 | +0.15(+0.86%) |
Mar 04, 2013 | 17.46 | 17.82 | 17.39 | 17.80 | 611,390 | +0.35(+2.01%) |
Mar 01, 2013 | 17.48 | 17.56 | 17.13 | 17.45 | 730,145 | +0.04(+0.23%) |
Feb 28, 2013 | 17.57 | 17.59 | 17.36 | 17.41 | 771,453 | -0.01(-0.03%) |
Feb 27, 2013 | 17.27 | 17.54 | 17.27 | 17.41 | 571,570 | +0.11(+0.62%) |
Feb 26, 2013 | 17.46 | 17.58 | 17.21 | 17.31 | 506,157 | -0.12(-0.67%) |
Feb 25, 2013 | 17.75 | 17.82 | 17.40 | 17.42 | 1,144,305 | -0.31(-1.72%) |
Feb 22, 2013 | 17.69 | 17.74 | 17.57 | 17.73 | 532,530 | +0.15(+0.84%) |
Feb 21, 2013 | 17.58 | 17.60 | 17.39 | 17.58 | 1,405,676 | +0.01(+0.06%) |
Feb 20, 2013 | 17.58 | 17.75 | 17.49 | 17.57 | 773,861 | -0.01(-0.03%) |
Feb 19, 2013 | 17.45 | 17.62 | 17.38 | 17.58 | 574,560 | +0.10(+0.55%) |
Feb 15, 2013 | 17.61 | 17.61 | 17.45 | 17.48 | 710,712 | +0.02(+0.12%) |
Feb 14, 2013 | 17.58 | 17.65 | 17.36 | 17.46 | 472,633 | -0.22(-1.24%) |
Feb 13, 2013 | 17.47 | 17.74 | 17.16 | 17.68 | 905,565 | +0.23(+1.31%) |
Feb 12, 2013 | 17.50 | 17.53 | 17.42 | 17.45 | 763,369 | -0.03(-0.17%) |
Feb 11, 2013 | 17.37 | 17.49 | 17.33 | 17.48 | 596,263 | +0.12(+0.67%) |
Feb 08, 2013 | 17.45 | 17.57 | 17.28 | 17.36 | 675,772 | -0.04(-0.20%) |
Feb 07, 2013 | 17.34 | 17.52 | 17.23 | 17.40 | 928,426 | +0.00(+0.00%) |
Feb 06, 2013 | 17.27 | 17.43 | 17.10 | 17.40 | 1,464,745 | +0.09(+0.53%) |
Feb 04, 2013 | 17.52 | 17.59 | 17.16 | 17.31 | 516,359 | -0.32(-1.82%) |
Feb 01, 2013 | 17.35 | 17.70 | 17.31 | 17.63 | 684,902 | +0.41(+2.37%) |
Jan 31, 2013 | 17.16 | 17.27 | 17.10 | 17.22 | 416,529 | +0.06(+0.36%) |
Jan 30, 2013 | 17.27 | 17.28 | 17.14 | 17.16 | 467,333 | -0.12(-0.71%) |
Jan 29, 2013 | 17.40 | 17.40 | 17.20 | 17.28 | 654,301 | -0.16(-0.91%) |
Jan 28, 2013 | 17.28 | 17.46 | 17.17 | 17.44 | 721,410 | +0.22(+1.27%) |
Jan 25, 2013 | 17.23 | 17.27 | 17.13 | 17.22 | 660,072 | +0.07(+0.42%) |
Jan 24, 2013 | 17.11 | 17.23 | 16.92 | 17.15 | 445,850 | +0.01(+0.06%) |
Jan 23, 2013 | 17.43 | 17.50 | 17.09 | 17.14 | 900,306 | -0.39(-2.24%) |
Jan 22, 2013 | 17.84 | 17.88 | 17.45 | 17.53 | 1,226,967 | -0.36(-1.99%) |
Jan 18, 2013 | 17.47 | 17.98 | 17.47 | 17.89 | 970,234 | +0.36(+2.03%) |
Jan 17, 2013 | 17.32 | 17.61 | 17.27 | 17.53 | 940,227 | +0.24(+1.41%) |
Jan 16, 2013 | 17.21 | 17.32 | 17.14 | 17.28 | 650,885 | +0.09(+0.53%) |
Jan 15, 2013 | 17.07 | 17.26 | 16.92 | 17.19 | 545,331 | -0.04(-0.24%) |
Jan 14, 2013 | 17.26 | 17.50 | 17.02 | 17.23 | 3,535,695 | +1.19(+7.40%) |
Jan 11, 2013 | 15.77 | 16.07 | 15.75 | 16.05 | 603,123 | +0.22(+1.42%) |
Jan 10, 2013 | 15.79 | 16.07 | 15.69 | 15.82 | 680,907 | +0.14(+0.88%) |
Jan 09, 2013 | 15.21 | 15.69 | 15.18 | 15.69 | 632,178 | +0.48(+3.15%) |
Jan 08, 2013 | 15.33 | 15.36 | 15.11 | 15.21 | 418,138 | -0.16(-1.06%) |
Jan 07, 2013 | 15.30 | 15.60 | 15.28 | 15.37 | 748,974 | -0.01(-0.03%) |
Jan 04, 2013 | 15.59 | 15.59 | 15.36 | 15.37 | 463,650 | -0.17(-1.08%) |
Jan 03, 2013 | 15.43 | 15.66 | 15.33 | 15.54 | 459,695 | +0.11(+0.73%) |