Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.54 | 18.54 | 17.54 | 18.46 | 436,110 | +0.92(+5.25%) |
Mar 27, 2013 | 17.11 | 17.60 | 17.00 | 17.54 | 381,024 | +0.50(+2.91%) |
Mar 26, 2013 | 16.99 | 17.24 | 16.97 | 17.05 | 121,798 | +0.06(+0.32%) |
Mar 25, 2013 | 16.92 | 17.03 | 16.91 | 16.99 | 179,291 | +0.10(+0.61%) |
Mar 22, 2013 | 16.71 | 16.92 | 16.63 | 16.89 | 186,235 | +0.16(+0.94%) |
Mar 21, 2013 | 16.70 | 16.79 | 16.62 | 16.73 | 196,059 | -0.06(-0.36%) |
Mar 20, 2013 | 16.78 | 16.92 | 16.63 | 16.79 | 223,373 | -0.04(-0.25%) |
Mar 19, 2013 | 16.80 | 16.91 | 16.62 | 16.83 | 225,108 | -0.14(-0.82%) |
Mar 18, 2013 | 17.11 | 17.23 | 16.74 | 16.97 | 246,320 | -0.36(-2.09%) |
Mar 15, 2013 | 17.41 | 17.41 | 17.18 | 17.33 | 178,169 | -0.01(-0.07%) |
Mar 14, 2013 | 17.11 | 17.37 | 17.11 | 17.35 | 93,160 | +0.22(+1.31%) |
Mar 13, 2013 | 17.04 | 17.20 | 17.04 | 17.12 | 80,060 | +0.08(+0.46%) |
Mar 12, 2013 | 17.12 | 17.24 | 16.98 | 17.04 | 89,113 | -0.06(-0.35%) |
Mar 11, 2013 | 17.21 | 17.24 | 17.05 | 17.11 | 37,040 | -0.16(-0.94%) |
Mar 08, 2013 | 17.29 | 17.33 | 17.06 | 17.27 | 43,531 | -0.04(-0.21%) |
Mar 07, 2013 | 17.18 | 17.31 | 17.17 | 17.30 | 45,164 | +0.07(+0.39%) |
Mar 06, 2013 | 17.32 | 17.40 | 17.10 | 17.24 | 75,062 | -0.13(-0.77%) |
Mar 05, 2013 | 17.30 | 17.41 | 17.27 | 17.37 | 50,724 | +0.01(+0.07%) |
Mar 04, 2013 | 17.18 | 17.36 | 16.94 | 17.36 | 85,574 | +0.18(+1.02%) |
Mar 01, 2013 | 17.00 | 17.21 | 16.97 | 17.18 | 58,608 | +0.22(+1.28%) |
Feb 28, 2013 | 17.26 | 17.26 | 16.94 | 16.97 | 60,310 | -0.24(-1.37%) |
Feb 27, 2013 | 17.15 | 17.43 | 17.00 | 17.20 | 97,367 | +0.10(+0.60%) |
Feb 26, 2013 | 17.03 | 17.19 | 16.86 | 17.10 | 72,122 | +0.08(+0.46%) |
Feb 25, 2013 | 17.26 | 17.32 | 17.00 | 17.02 | 96,621 | -0.18(-1.02%) |
Feb 22, 2013 | 17.27 | 17.27 | 17.09 | 17.20 | 74,680 | +0.02(+0.11%) |
Feb 21, 2013 | 17.24 | 17.24 | 17.06 | 17.18 | 99,488 | -0.02(-0.11%) |
Feb 20, 2013 | 17.30 | 17.50 | 17.11 | 17.20 | 140,535 | -0.15(-0.87%) |
Feb 19, 2013 | 16.97 | 17.35 | 16.91 | 17.35 | 151,755 | +0.33(+1.95%) |
Feb 15, 2013 | 17.15 | 17.15 | 16.88 | 17.01 | 99,290 | +0.00(+0.00%) |
Feb 14, 2013 | 17.17 | 17.20 | 16.94 | 17.01 | 60,481 | -0.13(-0.78%) |
Feb 13, 2013 | 17.00 | 17.30 | 17.00 | 17.15 | 67,961 | +0.10(+0.60%) |
Feb 12, 2013 | 17.06 | 17.13 | 16.84 | 17.04 | 64,571 | -0.04(-0.25%) |
Feb 11, 2013 | 17.20 | 17.21 | 17.07 | 17.09 | 40,792 | -0.15(-0.88%) |
Feb 08, 2013 | 17.14 | 17.29 | 17.09 | 17.24 | 52,935 | +0.06(+0.35%) |
Feb 07, 2013 | 17.24 | 17.33 | 17.07 | 17.18 | 48,395 | -0.12(-0.70%) |
Feb 06, 2013 | 17.17 | 17.35 | 17.01 | 17.30 | 143,989 | +0.18(+1.06%) |
Feb 04, 2013 | 17.04 | 17.20 | 16.94 | 17.12 | 93,900 | +0.04(+0.25%) |
Feb 01, 2013 | 17.14 | 17.38 | 16.84 | 17.07 | 206,168 | -0.07(-0.39%) |
Jan 31, 2013 | 17.11 | 17.35 | 17.09 | 17.14 | 264,841 | -0.02(-0.11%) |
Jan 30, 2013 | 17.12 | 17.33 | 17.09 | 17.16 | 88,456 | -0.03(-0.18%) |
Jan 29, 2013 | 17.28 | 17.49 | 17.12 | 17.19 | 133,690 | -0.18(-1.01%) |
Jan 28, 2013 | 17.29 | 17.44 | 17.01 | 17.36 | 122,785 | +0.12(+0.70%) |
Jan 25, 2013 | 17.29 | 17.32 | 17.03 | 17.24 | 127,060 | +0.01(+0.07%) |
Jan 24, 2013 | 17.20 | 17.46 | 17.01 | 17.23 | 128,012 | -0.03(-0.17%) |
Jan 23, 2013 | 17.26 | 17.29 | 17.08 | 17.26 | 110,686 | +0.00(+0.00%) |
Jan 22, 2013 | 16.99 | 17.26 | 16.99 | 17.26 | 163,853 | +0.19(+1.10%) |
Jan 18, 2013 | 16.91 | 17.09 | 16.90 | 17.07 | 172,790 | +0.13(+0.75%) |
Jan 17, 2013 | 16.71 | 17.01 | 16.66 | 16.95 | 163,570 | +0.32(+1.93%) |
Jan 16, 2013 | 16.62 | 16.73 | 16.56 | 16.63 | 108,745 | -0.04(-0.22%) |
Jan 15, 2013 | 16.77 | 16.77 | 16.55 | 16.66 | 415,806 | -0.50(-2.89%) |
Jan 14, 2013 | 17.32 | 17.33 | 17.09 | 17.16 | 65,785 | -0.15(-0.84%) |
Jan 11, 2013 | 17.02 | 17.33 | 16.89 | 17.30 | 119,749 | +0.33(+1.92%) |
Jan 10, 2013 | 16.59 | 17.00 | 16.55 | 16.98 | 147,844 | +0.40(+2.44%) |
Jan 09, 2013 | 16.54 | 16.57 | 16.46 | 16.57 | 69,107 | +0.04(+0.22%) |
Jan 08, 2013 | 16.51 | 16.54 | 16.37 | 16.54 | 73,106 | +0.05(+0.33%) |
Jan 07, 2013 | 16.30 | 16.48 | 16.27 | 16.48 | 71,475 | +0.16(+0.96%) |
Jan 04, 2013 | 16.34 | 16.37 | 16.19 | 16.33 | 69,759 | +0.07(+0.45%) |
Jan 03, 2013 | 16.36 | 16.43 | 16.19 | 16.25 | 119,294 | -0.06(-0.37%) |