Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.18 | 18.60 | 18.18 | 18.25 | 583,203 | +0.09(+0.52%) |
Mar 27, 2013 | 19.18 | 19.20 | 17.62 | 18.15 | 3,736,720 | -2.03(-10.07%) |
Mar 26, 2013 | 16.98 | 20.64 | 16.69 | 20.18 | 2,120,009 | +3.30(+19.57%) |
Mar 25, 2013 | 16.95 | 17.10 | 16.84 | 16.88 | 358,812 | -0.07(-0.39%) |
Mar 22, 2013 | 17.02 | 17.35 | 16.91 | 16.94 | 292,472 | -0.07(-0.39%) |
Mar 21, 2013 | 17.58 | 17.74 | 16.98 | 17.01 | 535,328 | -0.69(-3.91%) |
Mar 20, 2013 | 16.96 | 17.76 | 16.79 | 17.70 | 706,878 | +0.78(+4.60%) |
Mar 19, 2013 | 17.15 | 17.27 | 16.71 | 16.93 | 298,631 | -0.15(-0.89%) |
Mar 18, 2013 | 16.78 | 17.11 | 16.78 | 17.08 | 235,282 | +0.09(+0.50%) |
Mar 15, 2013 | 17.06 | 17.09 | 16.82 | 16.99 | 352,489 | -0.09(-0.50%) |
Mar 14, 2013 | 17.14 | 17.32 | 16.98 | 17.08 | 297,846 | -0.00(-0.03%) |
Mar 13, 2013 | 17.15 | 17.32 | 16.97 | 17.08 | 324,806 | -0.11(-0.64%) |
Mar 12, 2013 | 17.11 | 17.32 | 17.05 | 17.19 | 277,370 | +0.09(+0.50%) |
Mar 11, 2013 | 17.05 | 17.32 | 16.88 | 17.11 | 442,855 | +0.09(+0.50%) |
Mar 08, 2013 | 17.06 | 17.07 | 16.72 | 17.02 | 579,304 | +0.11(+0.67%) |
Mar 07, 2013 | 17.14 | 17.28 | 16.71 | 16.91 | 655,910 | +0.04(+0.23%) |
Mar 06, 2013 | 17.63 | 17.63 | 16.81 | 16.87 | 1,160,458 | -0.76(-4.31%) |
Mar 05, 2013 | 17.50 | 18.16 | 17.46 | 17.63 | 380,527 | +0.17(+0.98%) |
Mar 04, 2013 | 17.52 | 17.57 | 17.05 | 17.46 | 516,810 | -0.14(-0.81%) |
Mar 01, 2013 | 16.96 | 17.72 | 16.96 | 17.60 | 565,979 | +0.65(+3.81%) |
Feb 28, 2013 | 16.82 | 17.04 | 16.76 | 16.95 | 356,733 | +0.13(+0.79%) |
Feb 27, 2013 | 16.61 | 17.03 | 16.61 | 16.82 | 495,181 | +0.16(+0.97%) |
Feb 26, 2013 | 16.44 | 16.76 | 16.36 | 16.66 | 570,465 | +0.44(+2.69%) |
Feb 22, 2013 | 16.36 | 16.37 | 16.09 | 16.22 | 823,187 | +0.20(+1.24%) |
Feb 21, 2013 | 16.09 | 16.15 | 15.89 | 16.02 | 688,278 | -0.09(-0.59%) |
Feb 20, 2013 | 15.86 | 16.21 | 15.81 | 16.12 | 726,040 | +0.22(+1.37%) |
Feb 19, 2013 | 15.92 | 16.00 | 15.30 | 15.90 | 1,064,659 | +0.10(+0.60%) |
Feb 15, 2013 | 17.09 | 17.25 | 15.67 | 15.81 | 7,404,251 | -6.65(-29.63%) |
Feb 14, 2013 | 20.89 | 23.06 | 20.89 | 22.46 | 545,879 | +0.66(+3.00%) |
Feb 13, 2013 | 22.01 | 22.07 | 21.31 | 21.81 | 388,926 | -0.13(-0.61%) |
Feb 12, 2013 | 22.14 | 22.14 | 21.68 | 21.94 | 84,742 | -0.20(-0.90%) |
Feb 11, 2013 | 21.98 | 22.19 | 21.94 | 22.14 | 80,776 | +0.18(+0.82%) |
Feb 08, 2013 | 21.83 | 22.37 | 21.83 | 21.96 | 79,715 | +0.15(+0.70%) |
Feb 07, 2013 | 22.15 | 22.15 | 21.60 | 21.81 | 95,468 | -0.42(-1.88%) |
Feb 06, 2013 | 21.47 | 22.30 | 21.37 | 22.22 | 137,457 | +0.62(+2.86%) |
Feb 04, 2013 | 21.53 | 21.78 | 21.43 | 21.61 | 119,991 | -0.06(-0.26%) |
Feb 01, 2013 | 21.60 | 22.00 | 21.41 | 21.66 | 268,026 | +0.11(+0.53%) |
Jan 31, 2013 | 21.50 | 22.28 | 21.39 | 21.55 | 179,619 | +0.12(+0.58%) |
Jan 30, 2013 | 21.74 | 21.85 | 21.16 | 21.43 | 161,593 | -0.32(-1.48%) |
Jan 29, 2013 | 22.15 | 22.18 | 21.50 | 21.75 | 191,620 | -0.50(-2.26%) |
Jan 28, 2013 | 22.25 | 22.35 | 22.03 | 22.25 | 88,609 | -0.03(-0.13%) |
Jan 25, 2013 | 22.78 | 23.27 | 22.20 | 22.28 | 151,426 | -0.46(-2.00%) |
Jan 24, 2013 | 22.20 | 22.84 | 22.18 | 22.74 | 229,651 | +0.59(+2.66%) |
Jan 23, 2013 | 22.45 | 22.61 | 22.03 | 22.15 | 83,070 | -0.27(-1.19%) |
Jan 22, 2013 | 22.40 | 22.47 | 22.22 | 22.41 | 256,731 | -0.01(-0.04%) |
Jan 18, 2013 | 22.25 | 22.61 | 22.25 | 22.42 | 167,755 | +0.11(+0.51%) |
Jan 17, 2013 | 22.53 | 22.53 | 22.21 | 22.31 | 250,016 | -0.10(-0.47%) |
Jan 16, 2013 | 22.65 | 22.87 | 22.37 | 22.41 | 123,597 | -0.29(-1.30%) |
Jan 15, 2013 | 22.27 | 22.85 | 22.18 | 22.71 | 224,259 | +0.29(+1.31%) |
Jan 14, 2013 | 22.50 | 22.72 | 22.21 | 22.41 | 111,547 | -0.01(-0.04%) |
Jan 11, 2013 | 22.24 | 22.70 | 22.07 | 22.42 | 144,485 | +0.23(+1.03%) |
Jan 10, 2013 | 22.41 | 22.49 | 21.93 | 22.19 | 289,497 | -0.10(-0.47%) |
Jan 09, 2013 | 21.98 | 22.49 | 21.87 | 22.30 | 205,794 | +0.32(+1.47%) |
Jan 08, 2013 | 22.24 | 22.25 | 21.66 | 21.98 | 111,751 | -0.38(-1.70%) |
Jan 07, 2013 | 21.99 | 22.74 | 21.67 | 22.36 | 239,776 | +0.38(+1.73%) |
Jan 04, 2013 | 21.77 | 22.18 | 21.48 | 21.98 | 179,566 | +0.21(+0.96%) |
Jan 03, 2013 | 22.11 | 22.11 | 21.59 | 21.77 | 211,216 | -0.35(-1.59%) |