Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.78 | 17.89 | 17.74 | 17.87 | 22,321 | +0.01(+0.07%) |
Mar 27, 2013 | 17.57 | 17.86 | 17.51 | 17.86 | 18,641 | +0.19(+1.08%) |
Mar 26, 2013 | 17.76 | 17.76 | 17.57 | 17.67 | 12,050 | +0.14(+0.78%) |
Mar 25, 2013 | 17.61 | 17.76 | 17.53 | 17.53 | 14,570 | +0.02(+0.09%) |
Mar 22, 2013 | 17.44 | 17.54 | 17.36 | 17.52 | 7,203 | +0.06(+0.37%) |
Mar 21, 2013 | 17.07 | 17.46 | 17.07 | 17.45 | 16,241 | +0.30(+1.76%) |
Mar 20, 2013 | 17.07 | 17.42 | 17.07 | 17.15 | 8,678 | +0.10(+0.57%) |
Mar 19, 2013 | 17.08 | 17.09 | 16.95 | 17.05 | 10,490 | -0.08(-0.45%) |
Mar 18, 2013 | 16.99 | 17.14 | 16.91 | 17.13 | 38,290 | +0.04(+0.21%) |
Mar 15, 2013 | 17.02 | 17.11 | 17.00 | 17.09 | 20,802 | +0.04(+0.21%) |
Mar 14, 2013 | 16.90 | 17.07 | 16.90 | 17.06 | 7,191 | +0.08(+0.50%) |
Mar 13, 2013 | 16.96 | 16.99 | 16.86 | 16.97 | 4,975 | +0.00(+0.00%) |
Mar 12, 2013 | 17.02 | 17.02 | 16.94 | 16.97 | 3,524 | -0.01(-0.07%) |
Mar 11, 2013 | 16.96 | 17.06 | 16.92 | 16.98 | 12,609 | +0.05(+0.31%) |
Mar 08, 2013 | 16.92 | 17.02 | 16.90 | 16.93 | 12,017 | -0.01(-0.07%) |
Mar 07, 2013 | 16.70 | 16.94 | 16.70 | 16.94 | 38,271 | +0.23(+1.40%) |
Mar 06, 2013 | 16.87 | 16.87 | 16.66 | 16.71 | 26,496 | -0.17(-1.03%) |
Mar 05, 2013 | 16.69 | 16.94 | 16.66 | 16.88 | 18,581 | +0.25(+1.50%) |
Mar 04, 2013 | 16.85 | 16.92 | 16.50 | 16.63 | 13,395 | -0.25(-1.46%) |
Mar 01, 2013 | 16.62 | 16.88 | 16.62 | 16.88 | 33,298 | +0.32(+1.92%) |
Feb 28, 2013 | 16.54 | 16.68 | 16.54 | 16.56 | 11,251 | +0.03(+0.20%) |
Feb 27, 2013 | 16.23 | 16.54 | 16.23 | 16.53 | 4,818 | +0.23(+1.41%) |
Feb 26, 2013 | 16.31 | 16.44 | 15.96 | 16.30 | 22,096 | -0.11(-0.69%) |
Feb 25, 2013 | 16.44 | 16.80 | 16.37 | 16.41 | 26,409 | +0.07(+0.42%) |
Feb 22, 2013 | 16.08 | 16.34 | 16.06 | 16.34 | 7,409 | +0.29(+1.78%) |
Feb 21, 2013 | 15.85 | 16.31 | 15.85 | 16.06 | 18,690 | +0.12(+0.76%) |
Feb 20, 2013 | 16.00 | 16.05 | 15.91 | 15.93 | 8,472 | -0.07(-0.45%) |
Feb 19, 2013 | 15.60 | 16.01 | 15.43 | 16.01 | 30,301 | +0.39(+2.48%) |
Feb 15, 2013 | 15.72 | 15.84 | 15.55 | 15.62 | 21,409 | -0.13(-0.82%) |
Feb 14, 2013 | 15.91 | 15.91 | 15.47 | 15.75 | 18,378 | -0.17(-1.04%) |
Feb 13, 2013 | 15.85 | 16.27 | 15.79 | 15.91 | 16,362 | +0.09(+0.59%) |
Feb 12, 2013 | 15.85 | 15.87 | 15.70 | 15.82 | 35,046 | -0.05(-0.33%) |
Feb 11, 2013 | 15.93 | 15.95 | 15.74 | 15.87 | 5,582 | -0.04(-0.28%) |
Feb 08, 2013 | 15.91 | 16.09 | 15.90 | 15.92 | 7,208 | -0.10(-0.63%) |
Feb 07, 2013 | 16.10 | 16.24 | 15.94 | 16.02 | 16,868 | -0.11(-0.68%) |
Feb 06, 2013 | 16.21 | 16.22 | 15.98 | 16.13 | 16,558 | -0.28(-1.70%) |
Feb 04, 2013 | 16.31 | 16.68 | 16.31 | 16.41 | 23,826 | -0.08(-0.51%) |
Feb 01, 2013 | 16.52 | 16.60 | 16.44 | 16.49 | 9,868 | +0.05(+0.32%) |
Jan 31, 2013 | 16.29 | 16.56 | 16.12 | 16.44 | 24,649 | +0.14(+0.87%) |
Jan 30, 2013 | 16.13 | 16.30 | 16.08 | 16.30 | 6,725 | +0.15(+0.92%) |
Jan 29, 2013 | 16.04 | 16.18 | 16.04 | 16.15 | 7,015 | +0.12(+0.73%) |
Jan 28, 2013 | 16.02 | 16.12 | 16.00 | 16.03 | 22,123 | -0.01(-0.05%) |
Jan 25, 2013 | 16.12 | 16.20 | 15.98 | 16.04 | 26,645 | -0.23(-1.39%) |
Jan 24, 2013 | 16.00 | 16.51 | 16.00 | 16.27 | 22,289 | +0.21(+1.28%) |
Jan 23, 2013 | 16.36 | 16.36 | 16.06 | 16.06 | 10,257 | -0.36(-2.19%) |
Jan 22, 2013 | 16.38 | 16.47 | 16.20 | 16.42 | 16,268 | -0.16(-0.97%) |
Jan 18, 2013 | 16.77 | 16.77 | 16.45 | 16.58 | 17,721 | -0.19(-1.15%) |
Jan 17, 2013 | 16.64 | 16.84 | 16.56 | 16.77 | 12,456 | +0.19(+1.14%) |
Jan 16, 2013 | 16.66 | 16.70 | 16.53 | 16.58 | 9,119 | -0.15(-0.92%) |
Jan 15, 2013 | 16.64 | 16.86 | 16.58 | 16.74 | 25,133 | +0.03(+0.19%) |
Jan 14, 2013 | 16.88 | 16.96 | 16.65 | 16.71 | 17,064 | -0.28(-1.64%) |
Jan 11, 2013 | 16.94 | 17.09 | 16.87 | 16.98 | 11,898 | +0.12(+0.69%) |
Jan 10, 2013 | 17.07 | 17.14 | 16.80 | 16.87 | 14,821 | -0.15(-0.88%) |
Jan 09, 2013 | 16.99 | 17.17 | 16.90 | 17.02 | 54,745 | +0.04(+0.21%) |
Jan 08, 2013 | 16.94 | 17.01 | 16.87 | 16.98 | 41,310 | -0.01(-0.05%) |
Jan 07, 2013 | 16.88 | 17.00 | 16.88 | 16.99 | 36,858 | +0.05(+0.29%) |
Jan 04, 2013 | 16.96 | 17.01 | 16.88 | 16.94 | 33,898 | +0.08(+0.50%) |
Jan 03, 2013 | 16.97 | 17.02 | 16.83 | 16.85 | 38,900 | -0.12(-0.69%) |