Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.13 | 18.13 | 17.76 | 17.96 | 158,282 | -0.12(-0.67%) |
Mar 27, 2013 | 18.22 | 18.22 | 17.87 | 18.08 | 167,920 | -0.37(-2.02%) |
Mar 26, 2013 | 19.20 | 19.20 | 18.34 | 18.45 | 148,974 | -0.71(-3.70%) |
Mar 25, 2013 | 19.30 | 19.38 | 19.09 | 19.16 | 138,247 | -0.14(-0.73%) |
Mar 22, 2013 | 19.42 | 19.42 | 19.24 | 19.30 | 59,157 | -0.07(-0.39%) |
Mar 21, 2013 | 19.22 | 19.44 | 19.02 | 19.38 | 76,892 | -0.07(-0.34%) |
Mar 20, 2013 | 19.11 | 19.45 | 19.11 | 19.44 | 61,915 | +0.36(+1.91%) |
Mar 19, 2013 | 19.15 | 19.26 | 18.81 | 19.08 | 110,379 | +0.04(+0.20%) |
Mar 18, 2013 | 19.06 | 19.24 | 18.59 | 19.04 | 73,772 | -0.32(-1.64%) |
Mar 15, 2013 | 19.13 | 19.36 | 19.09 | 19.36 | 78,910 | +0.26(+1.37%) |
Mar 14, 2013 | 18.71 | 19.13 | 18.70 | 19.10 | 187,135 | +0.38(+2.04%) |
Mar 13, 2013 | 18.78 | 18.87 | 18.67 | 18.71 | 62,810 | -0.01(-0.05%) |
Mar 12, 2013 | 18.71 | 18.82 | 18.41 | 18.72 | 48,030 | -0.06(-0.30%) |
Mar 11, 2013 | 18.82 | 19.00 | 18.61 | 18.78 | 67,686 | -0.16(-0.84%) |
Mar 08, 2013 | 18.99 | 19.09 | 18.67 | 18.94 | 62,309 | +0.12(+0.64%) |
Mar 07, 2013 | 18.74 | 18.82 | 18.57 | 18.82 | 39,811 | +0.03(+0.15%) |
Mar 06, 2013 | 18.76 | 18.84 | 18.47 | 18.79 | 38,250 | +0.06(+0.30%) |
Mar 05, 2013 | 18.19 | 18.75 | 18.19 | 18.73 | 55,047 | +0.39(+2.14%) |
Mar 04, 2013 | 18.55 | 18.55 | 18.02 | 18.34 | 35,834 | -0.21(-1.11%) |
Mar 01, 2013 | 18.13 | 18.68 | 17.92 | 18.55 | 66,832 | +0.24(+1.32%) |
Feb 28, 2013 | 18.19 | 18.42 | 17.99 | 18.30 | 56,814 | +0.33(+1.82%) |
Feb 27, 2013 | 18.38 | 18.48 | 17.94 | 17.98 | 82,177 | -0.38(-2.08%) |
Feb 26, 2013 | 18.06 | 18.67 | 18.00 | 18.36 | 76,126 | +0.39(+2.18%) |
Feb 25, 2013 | 18.83 | 18.86 | 17.92 | 17.97 | 67,541 | -0.69(-3.70%) |
Feb 22, 2013 | 18.48 | 18.73 | 17.89 | 18.66 | 65,844 | +0.32(+1.73%) |
Feb 21, 2013 | 18.85 | 18.85 | 18.22 | 18.34 | 84,216 | -0.56(-2.96%) |
Feb 20, 2013 | 19.05 | 19.43 | 18.88 | 18.90 | 124,401 | -0.11(-0.59%) |
Feb 19, 2013 | 18.80 | 19.11 | 18.79 | 19.01 | 126,778 | +0.25(+1.34%) |
Feb 15, 2013 | 18.90 | 18.90 | 18.66 | 18.76 | 83,745 | +0.01(+0.05%) |
Feb 14, 2013 | 18.68 | 18.86 | 18.68 | 18.75 | 71,091 | +0.02(+0.10%) |
Feb 13, 2013 | 18.72 | 18.83 | 18.57 | 18.73 | 130,782 | +0.00(+0.00%) |
Feb 12, 2013 | 18.60 | 18.82 | 18.46 | 18.73 | 70,588 | +0.16(+0.85%) |
Feb 11, 2013 | 18.32 | 18.61 | 18.23 | 18.57 | 67,193 | +0.19(+1.01%) |
Feb 08, 2013 | 18.05 | 18.56 | 17.74 | 18.39 | 124,030 | +0.36(+2.02%) |
Feb 07, 2013 | 18.24 | 18.24 | 17.88 | 18.02 | 136,936 | -0.17(-0.92%) |
Feb 06, 2013 | 17.96 | 18.25 | 17.84 | 18.19 | 65,880 | +0.39(+2.20%) |
Feb 04, 2013 | 17.91 | 18.03 | 17.69 | 17.80 | 101,780 | -0.18(-0.99%) |
Feb 01, 2013 | 17.81 | 18.15 | 17.78 | 17.98 | 135,431 | +0.33(+1.85%) |
Jan 31, 2013 | 17.16 | 17.72 | 17.15 | 17.65 | 189,292 | +0.50(+2.94%) |
Jan 30, 2013 | 16.88 | 17.48 | 16.88 | 17.15 | 159,767 | +0.21(+1.27%) |
Jan 29, 2013 | 16.46 | 17.07 | 16.35 | 16.93 | 173,425 | +0.48(+2.89%) |
Jan 28, 2013 | 16.41 | 16.79 | 16.35 | 16.46 | 131,504 | +0.15(+0.92%) |
Jan 25, 2013 | 17.72 | 17.72 | 16.25 | 16.31 | 175,872 | +1.18(+7.77%) |
Jan 24, 2013 | 15.16 | 15.29 | 15.04 | 15.13 | 99,386 | -0.05(-0.31%) |
Jan 23, 2013 | 15.12 | 15.26 | 14.99 | 15.18 | 54,312 | +0.09(+0.62%) |
Jan 22, 2013 | 15.22 | 15.24 | 14.89 | 15.08 | 53,190 | -0.09(-0.61%) |
Jan 18, 2013 | 15.43 | 15.43 | 15.03 | 15.18 | 87,012 | -0.21(-1.39%) |
Jan 17, 2013 | 15.11 | 15.42 | 15.00 | 15.39 | 69,721 | +0.38(+2.55%) |
Jan 16, 2013 | 15.06 | 15.07 | 14.79 | 15.01 | 85,778 | -0.05(-0.31%) |
Jan 15, 2013 | 14.72 | 15.11 | 14.72 | 15.06 | 25,294 | +0.25(+1.70%) |
Jan 14, 2013 | 14.97 | 14.97 | 14.71 | 14.80 | 17,356 | -0.27(-1.79%) |
Jan 11, 2013 | 15.07 | 15.17 | 14.85 | 15.07 | 24,347 | +0.04(+0.25%) |
Jan 10, 2013 | 15.01 | 15.17 | 14.84 | 15.04 | 41,969 | +0.14(+0.94%) |
Jan 09, 2013 | 15.22 | 15.22 | 14.87 | 14.90 | 73,715 | -0.23(-1.54%) |
Jan 08, 2013 | 15.17 | 15.26 | 14.96 | 15.13 | 53,970 | -0.10(-0.67%) |
Jan 07, 2013 | 15.13 | 15.34 | 15.07 | 15.23 | 72,912 | +0.06(+0.37%) |
Jan 04, 2013 | 15.27 | 15.47 | 15.11 | 15.18 | 90,580 | -0.02(-0.12%) |
Jan 03, 2013 | 15.79 | 15.79 | 15.13 | 15.20 | 41,151 | -0.56(-3.55%) |