Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.95 | 18.95 | 18.72 | 18.75 | 589,307 | -0.19(-0.98%) |
Mar 27, 2013 | 18.70 | 19.06 | 18.70 | 18.94 | 863,017 | +0.10(+0.52%) |
Mar 26, 2013 | 19.17 | 19.24 | 18.81 | 18.84 | 713,594 | -0.32(-1.65%) |
Mar 25, 2013 | 19.45 | 19.53 | 19.02 | 19.16 | 778,679 | -0.30(-1.56%) |
Mar 22, 2013 | 19.34 | 19.55 | 19.23 | 19.46 | 1,437,862 | +0.29(+1.49%) |
Mar 21, 2013 | 18.87 | 19.23 | 18.83 | 19.17 | 1,699,623 | +0.16(+0.84%) |
Mar 20, 2013 | 18.69 | 19.02 | 18.64 | 19.01 | 721,084 | +0.43(+2.29%) |
Mar 19, 2013 | 18.57 | 18.64 | 18.42 | 18.59 | 1,398,579 | -0.00(-0.02%) |
Mar 18, 2013 | 18.59 | 18.70 | 18.47 | 18.59 | 662,371 | -0.12(-0.63%) |
Mar 15, 2013 | 18.92 | 19.09 | 18.62 | 18.71 | 1,284,363 | -0.26(-1.36%) |
Mar 14, 2013 | 18.62 | 19.01 | 18.58 | 18.97 | 1,143,786 | +0.44(+2.39%) |
Mar 13, 2013 | 18.13 | 18.63 | 18.04 | 18.53 | 1,170,277 | +0.42(+2.33%) |
Mar 12, 2013 | 18.16 | 18.21 | 18.01 | 18.10 | 677,130 | -0.07(-0.39%) |
Mar 11, 2013 | 18.19 | 18.32 | 18.07 | 18.18 | 551,348 | -0.11(-0.62%) |
Mar 08, 2013 | 18.51 | 18.53 | 18.21 | 18.29 | 932,181 | -0.11(-0.60%) |
Mar 07, 2013 | 18.51 | 18.59 | 18.36 | 18.40 | 539,151 | -0.09(-0.50%) |
Mar 06, 2013 | 18.41 | 18.49 | 18.26 | 18.49 | 932,499 | +0.09(+0.48%) |
Mar 05, 2013 | 18.12 | 18.50 | 18.12 | 18.40 | 1,523,301 | +0.32(+1.80%) |
Mar 04, 2013 | 17.96 | 18.22 | 17.95 | 18.08 | 1,354,008 | +0.08(+0.47%) |
Mar 01, 2013 | 17.73 | 18.01 | 17.72 | 17.99 | 1,521,002 | +0.21(+1.16%) |
Feb 28, 2013 | 17.91 | 17.98 | 17.78 | 17.79 | 1,194,658 | -0.11(-0.64%) |
Feb 27, 2013 | 17.85 | 18.15 | 17.83 | 17.90 | 775,458 | +0.08(+0.47%) |
Feb 26, 2013 | 17.83 | 17.96 | 17.63 | 17.82 | 923,386 | +0.05(+0.31%) |
Feb 25, 2013 | 18.10 | 18.14 | 17.75 | 17.76 | 719,328 | -0.25(-1.38%) |
Feb 22, 2013 | 18.17 | 18.17 | 17.80 | 18.01 | 915,754 | -0.06(-0.33%) |
Feb 21, 2013 | 18.42 | 18.71 | 17.98 | 18.07 | 1,804,333 | -0.39(-2.10%) |
Feb 20, 2013 | 18.93 | 19.01 | 18.34 | 18.46 | 2,285,352 | -0.52(-2.73%) |
Feb 19, 2013 | 18.15 | 19.22 | 17.80 | 18.98 | 4,982,240 | +0.89(+4.94%) |
Feb 15, 2013 | 18.05 | 18.36 | 17.94 | 18.08 | 1,527,089 | +0.09(+0.52%) |
Feb 14, 2013 | 18.13 | 18.19 | 17.97 | 17.99 | 1,584,903 | -0.12(-0.68%) |
Feb 13, 2013 | 18.38 | 18.42 | 18.06 | 18.11 | 1,328,042 | -0.25(-1.38%) |
Feb 12, 2013 | 18.34 | 18.52 | 18.24 | 18.37 | 563,727 | +0.02(+0.12%) |
Feb 11, 2013 | 18.19 | 18.38 | 18.10 | 18.34 | 682,128 | +0.12(+0.65%) |
Feb 08, 2013 | 18.14 | 18.26 | 18.04 | 18.23 | 525,367 | +0.11(+0.63%) |
Feb 07, 2013 | 18.10 | 18.17 | 17.88 | 18.11 | 641,220 | +0.00(+0.02%) |
Feb 06, 2013 | 17.87 | 18.19 | 17.65 | 18.11 | 1,306,619 | +0.20(+1.11%) |
Feb 04, 2013 | 18.09 | 18.33 | 17.90 | 17.91 | 837,151 | -0.23(-1.28%) |
Feb 01, 2013 | 18.17 | 18.29 | 18.07 | 18.14 | 1,018,165 | +0.02(+0.09%) |
Jan 31, 2013 | 17.88 | 18.18 | 17.88 | 18.12 | 1,149,622 | +0.23(+1.30%) |
Jan 30, 2013 | 18.12 | 18.12 | 17.84 | 17.89 | 984,363 | -0.24(-1.32%) |
Jan 29, 2013 | 18.20 | 18.31 | 18.07 | 18.13 | 824,605 | -0.13(-0.74%) |
Jan 28, 2013 | 18.24 | 18.31 | 17.86 | 18.27 | 1,400,902 | +0.01(+0.05%) |
Jan 25, 2013 | 18.02 | 18.31 | 17.99 | 18.26 | 1,228,981 | +0.31(+1.71%) |
Jan 24, 2013 | 18.09 | 18.17 | 17.75 | 17.95 | 2,320,889 | -0.12(-0.68%) |
Jan 23, 2013 | 18.18 | 18.18 | 17.90 | 18.07 | 1,068,539 | -0.18(-0.99%) |
Jan 22, 2013 | 17.99 | 18.43 | 17.96 | 18.26 | 1,692,776 | +0.27(+1.52%) |
Jan 18, 2013 | 17.92 | 18.06 | 17.55 | 17.98 | 1,578,664 | +0.00(+0.00%) |
Jan 17, 2013 | 17.43 | 18.05 | 17.22 | 17.98 | 1,877,534 | +0.57(+3.27%) |
Jan 16, 2013 | 17.29 | 18.15 | 17.29 | 17.41 | 2,523,828 | +0.12(+0.71%) |
Jan 15, 2013 | 16.81 | 17.31 | 16.75 | 17.29 | 1,329,441 | +0.37(+2.19%) |
Jan 14, 2013 | 16.46 | 17.24 | 16.44 | 16.92 | 1,734,808 | +0.42(+2.53%) |
Jan 11, 2013 | 16.60 | 16.71 | 16.42 | 16.50 | 1,639,289 | -0.06(-0.36%) |
Jan 10, 2013 | 16.51 | 16.62 | 16.18 | 16.56 | 1,514,648 | +0.05(+0.33%) |
Jan 09, 2013 | 16.49 | 16.71 | 16.45 | 16.51 | 1,457,053 | +0.00(+0.03%) |
Jan 08, 2013 | 16.87 | 16.87 | 16.29 | 16.50 | 2,809,434 | -0.35(-2.10%) |
Jan 07, 2013 | 17.03 | 17.03 | 16.69 | 16.86 | 2,273,696 | -0.35(-2.03%) |
Jan 04, 2013 | 17.25 | 17.41 | 17.19 | 17.21 | 889,802 | -0.04(-0.22%) |
Jan 03, 2013 | 17.17 | 17.48 | 17.17 | 17.24 | 567,494 | +0.11(+0.61%) |