Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.86 | 18.21 | 17.66 | 17.88 | 321,219 | +0.08(+0.45%) |
Mar 27, 2013 | 18.26 | 18.31 | 17.65 | 17.80 | 220,504 | -0.56(-3.05%) |
Mar 26, 2013 | 18.22 | 18.43 | 17.89 | 18.36 | 127,881 | +0.18(+0.99%) |
Mar 25, 2013 | 18.18 | 18.40 | 17.94 | 18.18 | 111,036 | -0.02(-0.11%) |
Mar 22, 2013 | 18.60 | 18.61 | 18.12 | 18.20 | 133,722 | -0.38(-2.05%) |
Mar 21, 2013 | 19.37 | 19.40 | 18.42 | 18.58 | 259,581 | -0.87(-4.47%) |
Mar 20, 2013 | 18.91 | 19.56 | 18.91 | 19.45 | 422,032 | +0.49(+2.58%) |
Mar 19, 2013 | 18.78 | 19.36 | 18.78 | 18.96 | 366,911 | +0.25(+1.34%) |
Mar 18, 2013 | 17.57 | 18.83 | 17.57 | 18.71 | 397,134 | +1.02(+5.77%) |
Mar 15, 2013 | 17.84 | 18.12 | 17.62 | 17.69 | 459,298 | -0.20(-1.12%) |
Mar 14, 2013 | 17.88 | 18.04 | 17.54 | 17.89 | 225,263 | +0.01(+0.06%) |
Mar 13, 2013 | 17.96 | 18.11 | 17.86 | 17.88 | 298,745 | -0.04(-0.22%) |
Mar 12, 2013 | 17.82 | 18.17 | 17.63 | 17.92 | 424,356 | +0.07(+0.39%) |
Mar 11, 2013 | 17.52 | 18.06 | 17.40 | 17.85 | 461,587 | +0.35(+2.00%) |
Mar 08, 2013 | 17.36 | 17.59 | 17.28 | 17.50 | 406,242 | +0.21(+1.21%) |
Mar 07, 2013 | 16.53 | 17.32 | 16.36 | 17.29 | 370,161 | +0.70(+4.22%) |
Mar 06, 2013 | 16.25 | 16.84 | 15.76 | 16.59 | 408,136 | +0.64(+4.01%) |
Mar 05, 2013 | 15.99 | 16.25 | 15.76 | 15.95 | 319,810 | -0.04(-0.25%) |
Mar 04, 2013 | 14.98 | 16.21 | 14.98 | 15.99 | 477,757 | +0.97(+6.46%) |
Mar 01, 2013 | 15.18 | 15.44 | 14.85 | 15.02 | 325,182 | -0.51(-3.28%) |
Feb 28, 2013 | 15.86 | 15.96 | 15.50 | 15.53 | 325,442 | -0.27(-1.71%) |
Feb 27, 2013 | 16.01 | 16.15 | 15.60 | 15.80 | 323,864 | -0.19(-1.19%) |
Feb 26, 2013 | 16.32 | 16.50 | 15.74 | 15.99 | 372,327 | -0.82(-4.88%) |
Feb 22, 2013 | 16.61 | 16.93 | 16.49 | 16.81 | 263,377 | +0.23(+1.39%) |
Feb 21, 2013 | 16.41 | 17.07 | 16.41 | 16.58 | 279,472 | +0.07(+0.42%) |
Feb 20, 2013 | 16.35 | 17.09 | 16.30 | 16.51 | 846,203 | +0.21(+1.27%) |
Feb 19, 2013 | 19.78 | 19.78 | 15.73 | 16.30 | 2,792,333 | -3.41(-17.29%) |
Feb 15, 2013 | 24.25 | 24.25 | 18.98 | 19.71 | 895,762 | -5.69(-22.40%) |
Feb 14, 2013 | 25.48 | 25.61 | 24.94 | 25.40 | 77,740 | -0.13(-0.51%) |
Feb 13, 2013 | 25.23 | 25.53 | 25.17 | 25.53 | 110,742 | +0.28(+1.11%) |
Feb 12, 2013 | 24.85 | 25.40 | 24.85 | 25.25 | 213,908 | +0.37(+1.49%) |
Feb 11, 2013 | 24.98 | 25.01 | 24.31 | 24.88 | 52,124 | -0.16(-0.64%) |
Feb 08, 2013 | 24.51 | 25.22 | 24.51 | 25.04 | 59,064 | +0.49(+2.00%) |
Feb 07, 2013 | 25.00 | 25.05 | 24.44 | 24.55 | 102,951 | -0.48(-1.92%) |
Feb 06, 2013 | 24.46 | 25.09 | 24.21 | 25.03 | 105,353 | +0.73(+3.00%) |
Feb 04, 2013 | 24.49 | 24.67 | 24.27 | 24.30 | 60,041 | -0.35(-1.42%) |
Feb 01, 2013 | 24.40 | 25.05 | 24.31 | 24.65 | 104,032 | +0.28(+1.15%) |
Jan 31, 2013 | 24.30 | 24.83 | 23.56 | 24.37 | 117,866 | +0.09(+0.37%) |
Jan 30, 2013 | 24.96 | 24.96 | 24.10 | 24.28 | 140,146 | -0.68(-2.72%) |
Jan 29, 2013 | 24.54 | 24.96 | 24.25 | 24.96 | 97,976 | +0.44(+1.79%) |
Jan 28, 2013 | 25.04 | 25.08 | 24.40 | 24.52 | 73,418 | -0.51(-2.04%) |
Jan 25, 2013 | 25.56 | 25.80 | 24.77 | 25.03 | 94,920 | -0.47(-1.84%) |
Jan 24, 2013 | 24.55 | 25.69 | 24.55 | 25.50 | 106,149 | +1.01(+4.12%) |
Jan 23, 2013 | 24.60 | 25.02 | 24.49 | 24.49 | 58,996 | -0.16(-0.65%) |
Jan 22, 2013 | 24.82 | 25.03 | 24.52 | 24.65 | 88,081 | -0.10(-0.40%) |
Jan 18, 2013 | 24.80 | 24.95 | 23.89 | 24.75 | 154,815 | +0.07(+0.28%) |
Jan 17, 2013 | 24.52 | 25.07 | 23.84 | 24.68 | 109,740 | +0.24(+0.98%) |
Jan 16, 2013 | 24.61 | 24.76 | 24.28 | 24.44 | 155,241 | -0.26(-1.05%) |
Jan 15, 2013 | 24.57 | 24.84 | 24.41 | 24.70 | 146,402 | -0.06(-0.24%) |
Jan 14, 2013 | 23.88 | 25.30 | 23.88 | 24.76 | 252,591 | +0.76(+3.17%) |
Jan 11, 2013 | 23.59 | 24.24 | 23.27 | 24.00 | 260,273 | +0.46(+1.95%) |
Jan 10, 2013 | 23.94 | 23.94 | 22.35 | 23.54 | 340,133 | -0.39(-1.63%) |
Jan 09, 2013 | 24.12 | 24.22 | 23.66 | 23.93 | 106,794 | -0.06(-0.25%) |
Jan 08, 2013 | 24.01 | 24.12 | 23.69 | 23.99 | 149,711 | +0.03(+0.13%) |
Jan 07, 2013 | 24.96 | 25.22 | 23.27 | 23.96 | 376,625 | -1.43(-5.63%) |
Jan 04, 2013 | 25.97 | 26.60 | 25.27 | 25.39 | 502,612 | -1.84(-6.77%) |
Jan 03, 2013 | 27.24 | 27.56 | 27.09 | 27.23 | 106,253 | -0.11(-0.38%) |