Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.84 | 18.03 | 17.72 | 17.95 | 121,337 | +0.15(+0.86%) |
Mar 27, 2013 | 17.62 | 17.83 | 17.62 | 17.80 | 79,826 | +0.03(+0.17%) |
Mar 26, 2013 | 17.89 | 18.05 | 17.66 | 17.77 | 85,369 | -0.10(-0.56%) |
Mar 25, 2013 | 17.86 | 17.91 | 17.61 | 17.87 | 158,302 | +0.10(+0.56%) |
Mar 22, 2013 | 17.40 | 17.84 | 17.40 | 17.77 | 199,379 | +0.37(+2.11%) |
Mar 21, 2013 | 17.42 | 17.55 | 17.37 | 17.40 | 214,427 | -0.05(-0.31%) |
Mar 20, 2013 | 17.14 | 17.49 | 17.14 | 17.45 | 149,362 | +0.44(+2.56%) |
Mar 19, 2013 | 17.19 | 17.22 | 16.86 | 17.02 | 81,707 | -0.16(-0.94%) |
Mar 18, 2013 | 17.04 | 17.26 | 16.90 | 17.18 | 129,686 | -0.07(-0.40%) |
Mar 15, 2013 | 17.05 | 17.35 | 16.90 | 17.25 | 246,713 | +0.24(+1.40%) |
Mar 14, 2013 | 16.89 | 17.06 | 16.80 | 17.01 | 125,572 | +0.17(+1.00%) |
Mar 13, 2013 | 16.85 | 16.95 | 16.76 | 16.84 | 86,420 | +0.04(+0.23%) |
Mar 12, 2013 | 16.98 | 17.10 | 16.79 | 16.80 | 111,875 | -0.15(-0.86%) |
Mar 11, 2013 | 17.00 | 17.12 | 16.87 | 16.95 | 118,802 | -0.11(-0.67%) |
Mar 08, 2013 | 17.03 | 17.11 | 16.90 | 17.06 | 141,823 | +0.10(+0.58%) |
Mar 07, 2013 | 16.96 | 17.13 | 16.79 | 16.96 | 158,079 | +0.03(+0.18%) |
Mar 06, 2013 | 16.61 | 17.02 | 16.61 | 16.93 | 187,750 | +0.39(+2.35%) |
Mar 05, 2013 | 16.10 | 16.95 | 16.01 | 16.54 | 326,889 | +0.47(+2.95%) |
Mar 04, 2013 | 16.05 | 16.11 | 15.91 | 16.07 | 135,124 | -0.05(-0.33%) |
Mar 01, 2013 | 15.93 | 16.20 | 15.75 | 16.12 | 211,299 | +0.08(+0.52%) |
Feb 28, 2013 | 16.07 | 16.11 | 15.99 | 16.04 | 172,278 | -0.02(-0.10%) |
Feb 27, 2013 | 15.83 | 16.15 | 15.80 | 16.06 | 128,482 | +0.18(+1.15%) |
Feb 26, 2013 | 16.03 | 16.14 | 15.85 | 15.87 | 295,680 | -0.63(-3.84%) |
Feb 22, 2013 | 16.41 | 16.51 | 16.24 | 16.51 | 96,891 | +0.20(+1.22%) |
Feb 21, 2013 | 16.25 | 16.48 | 16.22 | 16.31 | 103,920 | +0.07(+0.42%) |
Feb 20, 2013 | 16.53 | 16.60 | 16.22 | 16.24 | 115,444 | -0.32(-1.94%) |
Feb 19, 2013 | 16.38 | 16.60 | 16.35 | 16.56 | 250,366 | +0.18(+1.12%) |
Feb 15, 2013 | 16.25 | 16.45 | 16.24 | 16.38 | 148,562 | +0.14(+0.85%) |
Feb 14, 2013 | 16.25 | 16.35 | 16.21 | 16.24 | 151,186 | -0.05(-0.28%) |
Feb 13, 2013 | 16.29 | 16.40 | 16.19 | 16.28 | 152,987 | +0.05(+0.33%) |
Feb 12, 2013 | 16.22 | 16.37 | 16.13 | 16.23 | 255,961 | +0.00(+0.00%) |
Feb 11, 2013 | 16.33 | 16.33 | 16.20 | 16.23 | 73,386 | -0.08(-0.51%) |
Feb 08, 2013 | 16.33 | 16.39 | 16.26 | 16.32 | 91,616 | +0.02(+0.14%) |
Feb 07, 2013 | 16.44 | 16.45 | 16.21 | 16.29 | 99,309 | -0.09(-0.56%) |
Feb 06, 2013 | 16.22 | 16.41 | 16.20 | 16.38 | 111,984 | +0.10(+0.61%) |
Feb 04, 2013 | 16.34 | 16.58 | 16.24 | 16.28 | 191,728 | -0.15(-0.93%) |
Feb 01, 2013 | 16.32 | 16.55 | 16.29 | 16.44 | 176,613 | +0.17(+1.03%) |
Jan 31, 2013 | 16.19 | 16.38 | 16.12 | 16.27 | 147,901 | +0.10(+0.61%) |
Jan 30, 2013 | 16.35 | 16.39 | 16.11 | 16.17 | 146,068 | -0.24(-1.44%) |
Jan 29, 2013 | 16.41 | 16.72 | 16.34 | 16.41 | 191,452 | -0.03(-0.19%) |
Jan 28, 2013 | 16.37 | 16.62 | 16.28 | 16.44 | 183,071 | +0.07(+0.42%) |
Jan 25, 2013 | 16.55 | 16.61 | 16.29 | 16.37 | 181,065 | -0.09(-0.56%) |
Jan 24, 2013 | 16.41 | 16.58 | 16.38 | 16.46 | 168,350 | +0.06(+0.37%) |
Jan 23, 2013 | 16.37 | 16.49 | 16.34 | 16.40 | 341,627 | +0.08(+0.47%) |
Jan 22, 2013 | 16.23 | 16.40 | 16.18 | 16.32 | 227,156 | +0.11(+0.66%) |
Jan 18, 2013 | 16.30 | 16.31 | 16.19 | 16.22 | 247,322 | -0.08(-0.52%) |
Jan 17, 2013 | 16.32 | 16.47 | 16.29 | 16.30 | 120,935 | -0.02(-0.14%) |
Jan 16, 2013 | 16.34 | 16.40 | 16.19 | 16.32 | 218,194 | -0.02(-0.09%) |
Jan 15, 2013 | 15.94 | 16.35 | 15.90 | 16.34 | 387,265 | +0.34(+2.15%) |
Jan 14, 2013 | 15.96 | 16.05 | 15.90 | 15.99 | 562,489 | +0.01(+0.05%) |
Jan 11, 2013 | 16.06 | 16.51 | 15.90 | 15.99 | 685,684 | +0.18(+1.16%) |
Jan 10, 2013 | 15.93 | 15.94 | 15.70 | 15.80 | 272,609 | -0.03(-0.19%) |
Jan 09, 2013 | 16.12 | 16.21 | 15.79 | 15.83 | 268,149 | -0.32(-1.98%) |
Jan 08, 2013 | 16.26 | 16.34 | 16.11 | 16.15 | 190,269 | -0.07(-0.42%) |
Jan 07, 2013 | 16.13 | 16.37 | 16.03 | 16.22 | 91,515 | -0.05(-0.28%) |
Jan 04, 2013 | 16.35 | 16.54 | 16.24 | 16.27 | 252,759 | +0.03(+0.19%) |
Jan 03, 2013 | 16.29 | 16.42 | 16.09 | 16.24 | 118,754 | +0.01(+0.05%) |