Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.28 | 19.50 | 19.15 | 19.16 | 24,212 | -0.26(-1.34%) |
Mar 27, 2013 | 19.28 | 19.48 | 19.23 | 19.42 | 127,089 | +0.32(+1.70%) |
Mar 26, 2013 | 18.76 | 19.13 | 18.75 | 19.10 | 41,296 | +0.35(+1.85%) |
Mar 25, 2013 | 19.13 | 19.16 | 18.70 | 18.75 | 16,387 | -0.22(-1.16%) |
Mar 22, 2013 | 19.20 | 19.20 | 18.92 | 18.97 | 37,835 | +0.06(+0.32%) |
Mar 21, 2013 | 19.02 | 19.25 | 18.81 | 18.91 | 31,440 | -0.04(-0.21%) |
Mar 20, 2013 | 18.95 | 19.02 | 18.86 | 18.95 | 15,436 | -0.09(-0.47%) |
Mar 19, 2013 | 18.83 | 19.10 | 18.83 | 19.04 | 69,033 | +0.31(+1.66%) |
Mar 18, 2013 | 18.99 | 19.09 | 18.67 | 18.73 | 48,745 | +0.08(+0.43%) |
Mar 15, 2013 | 18.74 | 18.88 | 18.60 | 18.65 | 51,258 | +0.10(+0.54%) |
Mar 14, 2013 | 18.24 | 18.60 | 18.24 | 18.55 | 152,222 | +0.47(+2.60%) |
Mar 13, 2013 | 18.10 | 18.17 | 18.05 | 18.08 | 42,828 | +0.16(+0.89%) |
Mar 12, 2013 | 18.03 | 18.10 | 17.92 | 17.92 | 51,764 | -0.11(-0.59%) |
Mar 11, 2013 | 17.90 | 18.03 | 17.90 | 18.03 | 5,871 | +0.04(+0.21%) |
Mar 08, 2013 | 17.76 | 17.99 | 17.76 | 17.99 | 26,465 | +0.22(+1.24%) |
Mar 07, 2013 | 17.50 | 17.88 | 17.50 | 17.77 | 48,857 | +0.30(+1.72%) |
Mar 06, 2013 | 17.60 | 17.65 | 17.41 | 17.47 | 19,026 | -0.11(-0.63%) |
Mar 05, 2013 | 17.76 | 17.85 | 17.58 | 17.58 | 52,522 | -0.04(-0.23%) |
Mar 04, 2013 | 17.51 | 17.65 | 17.47 | 17.62 | 11,780 | +0.21(+1.21%) |
Mar 01, 2013 | 17.46 | 17.59 | 17.34 | 17.41 | 21,250 | -0.04(-0.23%) |
Feb 28, 2013 | 17.26 | 17.54 | 17.20 | 17.45 | 10,307 | +0.25(+1.45%) |
Feb 27, 2013 | 17.46 | 17.71 | 17.20 | 17.20 | 121,771 | -0.05(-0.31%) |
Feb 26, 2013 | 17.31 | 17.39 | 17.21 | 17.25 | 11,463 | +0.38(+2.28%) |
Feb 22, 2013 | 16.74 | 16.93 | 16.69 | 16.87 | 19,941 | +0.17(+1.02%) |
Feb 21, 2013 | 16.88 | 16.95 | 16.67 | 16.70 | 11,485 | -0.12(-0.71%) |
Feb 20, 2013 | 16.86 | 16.91 | 16.82 | 16.82 | 18,202 | -0.03(-0.18%) |
Feb 19, 2013 | 16.73 | 16.88 | 16.70 | 16.85 | 12,624 | +0.37(+2.22%) |
Feb 15, 2013 | 16.58 | 16.59 | 16.43 | 16.48 | 9,852 | -0.06(-0.34%) |
Feb 14, 2013 | 16.94 | 17.00 | 16.46 | 16.54 | 26,913 | -0.49(-2.88%) |
Feb 13, 2013 | 16.90 | 17.14 | 16.90 | 17.03 | 6,600 | +0.17(+1.01%) |
Feb 12, 2013 | 17.05 | 17.05 | 16.81 | 16.86 | 45,634 | -0.22(-1.29%) |
Feb 11, 2013 | 16.79 | 17.09 | 16.78 | 17.08 | 54,642 | +0.12(+0.71%) |
Feb 08, 2013 | 17.17 | 17.24 | 16.96 | 16.96 | 50,815 | -0.14(-0.82%) |
Feb 07, 2013 | 17.60 | 17.60 | 17.10 | 17.10 | 11,811 | -0.50(-2.86%) |
Feb 06, 2013 | 17.65 | 17.69 | 17.58 | 17.60 | 5,808 | +0.41(+2.39%) |
Feb 04, 2013 | 17.12 | 17.29 | 17.12 | 17.19 | 3,159 | +0.09(+0.55%) |
Feb 01, 2013 | 17.30 | 17.40 | 17.00 | 17.10 | 12,477 | -0.11(-0.64%) |
Jan 31, 2013 | 17.13 | 17.43 | 16.85 | 17.21 | 78,515 | -0.02(-0.12%) |
Jan 30, 2013 | 17.06 | 17.27 | 17.00 | 17.23 | 29,851 | +0.30(+1.77%) |
Jan 29, 2013 | 16.94 | 16.99 | 16.88 | 16.93 | 22,657 | -0.15(-0.88%) |
Jan 28, 2013 | 17.18 | 17.27 | 17.08 | 17.08 | 25,022 | -0.68(-3.83%) |
Jan 25, 2013 | 17.75 | 17.83 | 17.64 | 17.76 | 7,479 | +0.04(+0.23%) |
Jan 24, 2013 | 18.07 | 18.10 | 17.72 | 17.72 | 15,577 | -0.32(-1.77%) |
Jan 23, 2013 | 17.95 | 18.08 | 17.89 | 18.04 | 90,162 | -0.02(-0.10%) |
Jan 22, 2013 | 18.01 | 18.16 | 17.81 | 18.06 | 102,123 | +0.04(+0.21%) |
Jan 18, 2013 | 17.79 | 18.03 | 17.74 | 18.02 | 21,893 | +0.34(+1.92%) |
Jan 17, 2013 | 17.43 | 17.85 | 16.92 | 17.68 | 39,542 | +0.18(+1.04%) |
Jan 16, 2013 | 17.70 | 17.70 | 17.31 | 17.50 | 13,684 | -0.20(-1.13%) |
Jan 15, 2013 | 17.76 | 17.77 | 17.45 | 17.70 | 10,609 | +0.14(+0.80%) |
Jan 14, 2013 | 17.86 | 17.86 | 17.37 | 17.56 | 44,405 | -0.24(-1.35%) |
Jan 11, 2013 | 17.30 | 17.98 | 17.22 | 17.80 | 94,933 | +0.83(+4.89%) |
Jan 10, 2013 | 16.35 | 17.18 | 16.35 | 16.97 | 43,017 | +0.61(+3.73%) |
Jan 09, 2013 | 16.43 | 16.50 | 16.18 | 16.36 | 188,150 | -0.42(-2.50%) |
Jan 08, 2013 | 16.75 | 16.93 | 16.65 | 16.78 | 108,172 | -0.14(-0.85%) |
Jan 07, 2013 | 17.21 | 17.22 | 16.80 | 16.92 | 39,813 | -0.06(-0.34%) |
Jan 04, 2013 | 16.84 | 17.03 | 16.78 | 16.98 | 11,305 | +0.38(+2.29%) |
Jan 03, 2013 | 16.76 | 16.76 | 16.51 | 16.60 | 11,978 | -0.22(-1.31%) |