Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.74 | 18.74 | 18.43 | 18.57 | 146,843 | -0.10(-0.52%) |
Mar 27, 2013 | 18.85 | 18.85 | 18.44 | 18.67 | 142,939 | -0.22(-1.19%) |
Mar 26, 2013 | 18.97 | 19.13 | 18.79 | 18.89 | 40,217 | -0.04(-0.21%) |
Mar 25, 2013 | 18.67 | 19.24 | 18.52 | 18.93 | 148,899 | +0.25(+1.36%) |
Mar 22, 2013 | 18.63 | 18.88 | 18.54 | 18.68 | 144,238 | +0.15(+0.79%) |
Mar 21, 2013 | 18.64 | 18.90 | 18.40 | 18.53 | 168,973 | -0.25(-1.35%) |
Mar 20, 2013 | 18.64 | 18.97 | 18.53 | 18.78 | 216,202 | +0.17(+0.89%) |
Mar 19, 2013 | 18.84 | 18.99 | 18.52 | 18.62 | 127,786 | -0.15(-0.78%) |
Mar 18, 2013 | 18.69 | 18.96 | 18.57 | 18.76 | 59,958 | -0.09(-0.47%) |
Mar 15, 2013 | 18.86 | 19.08 | 18.78 | 18.85 | 204,834 | +0.03(+0.16%) |
Mar 14, 2013 | 19.01 | 19.22 | 18.67 | 18.82 | 184,136 | -0.12(-0.62%) |
Mar 13, 2013 | 18.89 | 19.01 | 18.61 | 18.94 | 270,368 | +0.02(+0.10%) |
Mar 12, 2013 | 19.27 | 19.38 | 18.81 | 18.92 | 108,733 | -0.35(-1.82%) |
Mar 11, 2013 | 19.25 | 19.40 | 19.20 | 19.27 | 96,555 | +0.02(+0.10%) |
Mar 08, 2013 | 19.13 | 19.33 | 19.07 | 19.25 | 171,889 | +0.23(+1.23%) |
Mar 07, 2013 | 18.76 | 19.12 | 18.64 | 19.02 | 122,395 | +0.24(+1.30%) |
Mar 06, 2013 | 18.78 | 19.06 | 18.65 | 18.77 | 127,471 | +0.09(+0.47%) |
Mar 05, 2013 | 18.65 | 18.83 | 18.55 | 18.69 | 105,404 | +0.13(+0.68%) |
Mar 04, 2013 | 18.58 | 18.70 | 18.47 | 18.56 | 253,183 | -0.14(-0.73%) |
Mar 01, 2013 | 18.61 | 18.79 | 18.51 | 18.70 | 204,666 | -0.04(-0.21%) |
Feb 28, 2013 | 18.66 | 18.84 | 18.35 | 18.73 | 165,534 | -0.17(-0.88%) |
Feb 27, 2013 | 18.86 | 19.16 | 18.77 | 18.90 | 106,758 | +0.00(+0.00%) |
Feb 26, 2013 | 18.44 | 19.03 | 18.44 | 18.90 | 282,784 | +0.66(+3.63%) |
Feb 22, 2013 | 18.58 | 18.71 | 18.03 | 18.24 | 696,520 | -0.22(-1.21%) |
Feb 21, 2013 | 18.76 | 18.80 | 18.20 | 18.46 | 209,321 | -0.49(-2.57%) |
Feb 20, 2013 | 19.01 | 19.70 | 18.89 | 18.95 | 455,963 | -0.03(-0.15%) |
Feb 19, 2013 | 18.32 | 18.99 | 18.29 | 18.98 | 187,934 | +0.64(+3.51%) |
Feb 15, 2013 | 18.33 | 18.53 | 18.20 | 18.33 | 302,391 | +0.12(+0.64%) |
Feb 14, 2013 | 18.06 | 18.44 | 18.03 | 18.22 | 126,173 | +0.08(+0.43%) |
Feb 13, 2013 | 18.18 | 18.22 | 18.05 | 18.14 | 205,246 | +0.01(+0.05%) |
Feb 12, 2013 | 17.84 | 18.32 | 17.84 | 18.13 | 208,104 | +0.25(+1.42%) |
Feb 11, 2013 | 17.87 | 17.91 | 17.58 | 17.88 | 199,246 | -0.04(-0.22%) |
Feb 08, 2013 | 17.18 | 18.05 | 17.18 | 17.92 | 172,247 | +0.12(+0.66%) |
Feb 07, 2013 | 17.82 | 17.85 | 17.64 | 17.80 | 232,635 | +0.02(+0.11%) |
Feb 06, 2013 | 17.78 | 18.03 | 17.70 | 17.78 | 122,026 | +0.21(+1.22%) |
Feb 04, 2013 | 17.58 | 17.78 | 17.30 | 17.56 | 413,341 | -0.02(-0.11%) |
Feb 01, 2013 | 16.44 | 18.08 | 16.23 | 17.58 | 1,136,175 | +0.45(+2.62%) |
Jan 31, 2013 | 17.20 | 17.38 | 16.98 | 17.14 | 459,338 | -0.13(-0.73%) |
Jan 30, 2013 | 17.25 | 17.42 | 17.18 | 17.26 | 209,489 | -0.04(-0.23%) |
Jan 29, 2013 | 17.25 | 17.38 | 17.25 | 17.30 | 225,264 | +0.03(+0.17%) |
Jan 28, 2013 | 16.90 | 17.47 | 16.90 | 17.27 | 258,299 | +0.02(+0.11%) |
Jan 25, 2013 | 17.25 | 17.30 | 17.00 | 17.25 | 528,394 | +0.11(+0.63%) |
Jan 24, 2013 | 17.11 | 17.45 | 16.90 | 17.15 | 299,613 | +0.12(+0.69%) |
Jan 23, 2013 | 17.90 | 17.90 | 16.96 | 17.03 | 795,525 | -0.12(-0.68%) |
Jan 22, 2013 | 16.94 | 17.17 | 16.81 | 17.15 | 348,857 | +0.15(+0.86%) |
Jan 18, 2013 | 16.87 | 17.02 | 16.41 | 17.00 | 258,831 | +0.08(+0.46%) |
Jan 17, 2013 | 16.48 | 16.92 | 16.38 | 16.92 | 234,054 | +0.47(+2.84%) |
Jan 16, 2013 | 16.48 | 16.65 | 16.34 | 16.45 | 265,352 | -0.22(-1.34%) |
Jan 15, 2013 | 16.20 | 16.74 | 16.13 | 16.68 | 206,350 | +0.38(+2.33%) |
Jan 14, 2013 | 16.07 | 16.34 | 16.01 | 16.30 | 129,223 | +0.18(+1.09%) |
Jan 11, 2013 | 16.29 | 16.29 | 15.89 | 16.12 | 208,175 | -0.13(-0.78%) |
Jan 10, 2013 | 16.05 | 16.33 | 15.89 | 16.25 | 226,912 | +0.32(+2.02%) |
Jan 09, 2013 | 15.94 | 16.12 | 15.70 | 15.93 | 291,763 | +0.06(+0.37%) |
Jan 08, 2013 | 15.77 | 15.91 | 15.60 | 15.87 | 322,994 | +0.13(+0.80%) |
Jan 07, 2013 | 15.96 | 16.07 | 15.62 | 15.74 | 371,206 | -0.33(-2.06%) |
Jan 04, 2013 | 15.74 | 16.19 | 15.74 | 16.07 | 294,320 | +0.33(+2.11%) |
Jan 03, 2013 | 15.78 | 15.79 | 15.62 | 15.74 | 257,782 | -0.02(-0.12%) |