Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.76 | 16.81 | 16.73 | 16.81 | 8,110 | +0.07(+0.44%) |
Mar 27, 2013 | 16.77 | 16.77 | 16.74 | 16.74 | 1,712 | -0.06(-0.33%) |
Mar 26, 2013 | 16.78 | 16.80 | 16.74 | 16.80 | 5,530 | +0.00(+0.00%) |
Mar 25, 2013 | 17.00 | 17.00 | 16.80 | 16.80 | 5,336 | -0.08(-0.50%) |
Mar 22, 2013 | 17.14 | 17.14 | 16.88 | 16.88 | 4,853 | -0.15(-0.88%) |
Mar 21, 2013 | 16.78 | 17.03 | 16.78 | 17.03 | 2,792 | +0.34(+2.07%) |
Mar 20, 2013 | 17.40 | 17.40 | 16.68 | 16.68 | 3,937 | -0.05(-0.28%) |
Mar 19, 2013 | 16.72 | 16.73 | 16.72 | 16.73 | 4,654 | +0.02(+0.11%) |
Mar 18, 2013 | 16.77 | 16.77 | 16.71 | 16.71 | 751 | +0.07(+0.39%) |
Mar 15, 2013 | 16.63 | 16.68 | 16.55 | 16.65 | 2,744 | +0.00(+0.00%) |
Mar 14, 2013 | 16.87 | 16.87 | 16.62 | 16.65 | 4,095 | -0.15(-0.89%) |
Mar 13, 2013 | 17.93 | 17.93 | 16.77 | 16.80 | 6,011 | -0.23(-1.37%) |
Mar 12, 2013 | 16.72 | 17.05 | 16.72 | 17.03 | 3,488 | +0.40(+2.43%) |
Mar 08, 2013 | 16.94 | 16.62 | 16.62 | 16.62 | 2,039 | -0.09(-0.52%) |
Mar 07, 2013 | 17.10 | 17.10 | 16.71 | 16.71 | 1,288 | +0.13(+0.79%) |
Mar 06, 2013 | 16.02 | 16.58 | 16.02 | 16.58 | 1,293 | +0.42(+2.59%) |
Mar 05, 2013 | 16.30 | 16.30 | 16.16 | 16.16 | 6,011 | +0.01(+0.06%) |
Mar 04, 2013 | 17.05 | 17.05 | 16.15 | 16.15 | 7,632 | -0.52(-3.13%) |
Mar 01, 2013 | 16.86 | 16.86 | 16.67 | 16.67 | 5,845 | -0.33(-1.92%) |
Feb 28, 2013 | 17.30 | 17.30 | 17.00 | 17.00 | 437 | -0.30(-1.72%) |
Feb 27, 2013 | 17.30 | 17.30 | 17.30 | 17.30 | 429 | +0.07(+0.38%) |
Feb 26, 2013 | 17.22 | 17.42 | 17.22 | 17.23 | 3,542 | +0.14(+0.82%) |
Feb 22, 2013 | 17.01 | 17.09 | 17.01 | 17.09 | 596 | -0.17(-0.99%) |
Feb 21, 2013 | 16.66 | 17.26 | 16.66 | 17.26 | 1,046 | +0.27(+1.61%) |
Feb 20, 2013 | 17.33 | 17.33 | 16.99 | 16.99 | 15,843 | -0.90(-5.05%) |
Feb 19, 2013 | 17.89 | 17.89 | 17.79 | 17.89 | 483 | -0.23(-1.28%) |
Feb 15, 2013 | 18.08 | 18.14 | 18.08 | 18.13 | 1,180 | -0.58(-3.09%) |
Feb 14, 2013 | 18.84 | 18.84 | 18.71 | 18.71 | 3,703 | -0.09(-0.50%) |
Feb 13, 2013 | 18.82 | 18.82 | 18.80 | 18.80 | 1,610 | -0.00(-0.01%) |
Feb 12, 2013 | 18.91 | 19.02 | 18.80 | 18.80 | 348 | -0.14(-0.73%) |
Feb 11, 2013 | 19.10 | 19.10 | 18.94 | 18.94 | 1,502 | -0.44(-2.26%) |
Feb 08, 2013 | 19.38 | 19.38 | 19.38 | 19.38 | 322 | +0.09(+0.48%) |
Feb 07, 2013 | 19.34 | 19.37 | 19.28 | 19.28 | 1,717 | +0.08(+0.44%) |
Feb 05, 2013 | 19.30 | 19.20 | 19.20 | 19.20 | 1,073 | -0.15(-0.77%) |
Feb 04, 2013 | 19.35 | 19.35 | 19.35 | 19.35 | 286 | +0.19(+0.97%) |
Feb 01, 2013 | 19.21 | 19.29 | 19.16 | 19.16 | 1,529 | +0.38(+2.02%) |
Jan 31, 2013 | 18.93 | 18.93 | 18.78 | 18.78 | 456 | -0.30(-1.57%) |
Jan 30, 2013 | 19.32 | 19.32 | 19.08 | 19.08 | 1,100 | +0.09(+0.46%) |
Jan 29, 2013 | 19.71 | 19.71 | 18.99 | 18.99 | 429 | +0.33(+1.75%) |
Jan 28, 2013 | 18.67 | 18.67 | 18.67 | 18.67 | 536 | -0.21(-1.09%) |
Jan 25, 2013 | 18.87 | 18.87 | 18.87 | 18.87 | 375 | -0.52(-2.68%) |
Jan 24, 2013 | 20.31 | 20.31 | 19.29 | 19.39 | 4,116 | -0.68(-3.40%) |
Jan 23, 2013 | 20.08 | 20.08 | 20.07 | 20.07 | 2,432 | -0.08(-0.42%) |
Jan 22, 2013 | 20.40 | 20.40 | 20.16 | 20.16 | 2,039 | -0.22(-1.10%) |
Jan 18, 2013 | 20.70 | 20.70 | 20.37 | 20.38 | 2,791 | +0.01(+0.03%) |
Jan 16, 2013 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | -0.12(-0.57%) |
Jan 15, 2013 | 20.63 | 20.63 | 20.48 | 20.49 | 1,073 | +0.13(+0.66%) |
Jan 14, 2013 | 21.17 | 21.17 | 20.20 | 20.36 | 5,598 | -0.12(-0.61%) |
Jan 10, 2013 | 20.09 | 20.48 | 20.48 | 20.48 | 1,180 | +0.68(+3.44%) |
Jan 09, 2013 | 19.80 | 19.80 | 19.80 | 19.80 | 418 | -0.21(-1.07%) |
Jan 07, 2013 | 19.97 | 20.02 | 20.02 | 20.02 | 644 | +0.02(+0.12%) |
Jan 04, 2013 | 20.02 | 20.10 | 19.99 | 19.99 | 5,796 | -0.23(-1.13%) |
Jan 03, 2013 | 20.95 | 20.95 | 20.22 | 20.22 | 3,785 | -0.57(-2.73%) |