Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.76 | 18.76 | 18.49 | 18.53 | 19,599 | -0.25(-1.33%) |
Mar 27, 2013 | 18.31 | 18.78 | 18.29 | 18.78 | 49,882 | +0.40(+2.20%) |
Mar 26, 2013 | 18.53 | 18.57 | 18.29 | 18.37 | 53,838 | -0.13(-0.73%) |
Mar 25, 2013 | 18.67 | 18.70 | 18.47 | 18.51 | 53,576 | -0.18(-0.98%) |
Mar 22, 2013 | 18.85 | 18.95 | 18.61 | 18.69 | 87,458 | -0.16(-0.87%) |
Mar 21, 2013 | 18.52 | 18.85 | 18.48 | 18.85 | 70,201 | +0.39(+2.14%) |
Mar 20, 2013 | 18.54 | 18.54 | 18.34 | 18.46 | 27,338 | -0.02(-0.10%) |
Mar 19, 2013 | 18.40 | 18.58 | 18.31 | 18.48 | 40,712 | +0.00(+0.00%) |
Mar 18, 2013 | 18.27 | 18.57 | 18.19 | 18.48 | 94,624 | +0.37(+2.02%) |
Mar 15, 2013 | 18.31 | 18.31 | 18.00 | 18.11 | 57,625 | -0.04(-0.21%) |
Mar 14, 2013 | 17.88 | 18.28 | 17.88 | 18.15 | 28,241 | +0.19(+1.07%) |
Mar 13, 2013 | 18.31 | 18.31 | 17.94 | 17.96 | 65,834 | -0.30(-1.63%) |
Mar 12, 2013 | 18.23 | 18.42 | 18.22 | 18.26 | 72,654 | +0.15(+0.85%) |
Mar 11, 2013 | 18.26 | 18.32 | 18.08 | 18.10 | 44,593 | -0.05(-0.26%) |
Mar 08, 2013 | 17.99 | 18.43 | 17.95 | 18.15 | 86,936 | +0.09(+0.48%) |
Mar 07, 2013 | 18.31 | 18.69 | 18.07 | 18.07 | 68,986 | -0.24(-1.31%) |
Mar 06, 2013 | 17.86 | 18.59 | 17.68 | 18.31 | 142,864 | +0.34(+1.87%) |
Mar 05, 2013 | 18.03 | 18.25 | 17.90 | 17.97 | 159,561 | +0.12(+0.70%) |
Mar 04, 2013 | 18.26 | 18.26 | 17.81 | 17.84 | 123,105 | -0.40(-2.21%) |
Mar 01, 2013 | 18.07 | 18.28 | 18.00 | 18.25 | 137,077 | +0.12(+0.69%) |
Feb 28, 2013 | 18.47 | 18.54 | 18.12 | 18.12 | 100,991 | -0.36(-1.93%) |
Feb 27, 2013 | 18.50 | 18.60 | 18.34 | 18.48 | 82,113 | -0.13(-0.72%) |
Feb 26, 2013 | 18.45 | 18.65 | 18.32 | 18.61 | 115,202 | +0.31(+1.68%) |
Feb 25, 2013 | 18.61 | 18.68 | 18.31 | 18.31 | 136,961 | -0.22(-1.19%) |
Feb 22, 2013 | 18.57 | 18.58 | 18.42 | 18.53 | 50,522 | -0.04(-0.21%) |
Feb 21, 2013 | 18.47 | 18.66 | 18.28 | 18.57 | 134,018 | +0.22(+1.21%) |
Feb 20, 2013 | 18.80 | 18.80 | 18.32 | 18.34 | 316,513 | -0.58(-3.05%) |
Feb 19, 2013 | 19.43 | 19.53 | 18.87 | 18.92 | 148,363 | -0.57(-2.91%) |
Feb 15, 2013 | 19.80 | 19.80 | 19.46 | 19.49 | 104,483 | -0.47(-2.36%) |
Feb 14, 2013 | 20.12 | 20.12 | 19.92 | 19.96 | 57,979 | -0.11(-0.53%) |
Feb 13, 2013 | 20.10 | 20.10 | 19.99 | 20.07 | 87,001 | -0.02(-0.10%) |
Feb 12, 2013 | 20.06 | 20.12 | 19.89 | 20.09 | 78,119 | +0.11(+0.53%) |
Feb 11, 2013 | 20.01 | 20.04 | 19.87 | 19.98 | 51,533 | -0.16(-0.81%) |
Feb 08, 2013 | 20.17 | 20.34 | 20.10 | 20.14 | 30,558 | -0.11(-0.52%) |
Feb 07, 2013 | 20.29 | 20.36 | 20.11 | 20.25 | 26,612 | -0.09(-0.43%) |
Feb 06, 2013 | 20.00 | 20.34 | 19.99 | 20.34 | 59,193 | +0.07(+0.33%) |
Feb 04, 2013 | 20.19 | 20.42 | 20.19 | 20.27 | 80,807 | +0.00(+0.00%) |
Feb 01, 2013 | 20.37 | 20.48 | 20.10 | 20.27 | 86,057 | +0.03(+0.14%) |
Jan 31, 2013 | 20.42 | 20.42 | 20.14 | 20.24 | 43,702 | -0.18(-0.90%) |
Jan 30, 2013 | 20.50 | 20.73 | 20.35 | 20.42 | 48,434 | +0.16(+0.81%) |
Jan 29, 2013 | 20.20 | 20.34 | 20.13 | 20.26 | 51,593 | +0.16(+0.81%) |
Jan 28, 2013 | 20.29 | 20.30 | 19.98 | 20.09 | 76,409 | -0.22(-1.09%) |
Jan 25, 2013 | 20.79 | 20.83 | 20.27 | 20.32 | 125,890 | -0.38(-1.81%) |
Jan 24, 2013 | 20.86 | 20.88 | 20.68 | 20.69 | 133,333 | -0.27(-1.29%) |
Jan 23, 2013 | 21.06 | 21.06 | 20.81 | 20.96 | 246,861 | -0.07(-0.32%) |
Jan 22, 2013 | 21.08 | 21.13 | 20.87 | 21.03 | 183,787 | +0.11(+0.51%) |
Jan 18, 2013 | 20.95 | 21.04 | 20.84 | 20.92 | 35,325 | -0.02(-0.09%) |
Jan 17, 2013 | 20.91 | 21.01 | 20.68 | 20.94 | 37,004 | +0.02(+0.09%) |
Jan 16, 2013 | 21.07 | 21.07 | 20.81 | 20.92 | 26,687 | -0.09(-0.41%) |
Jan 15, 2013 | 21.13 | 21.13 | 20.92 | 21.01 | 25,158 | +0.10(+0.46%) |
Jan 14, 2013 | 21.25 | 21.25 | 20.90 | 20.91 | 54,276 | -0.12(-0.55%) |
Jan 11, 2013 | 21.25 | 21.25 | 20.92 | 21.03 | 41,139 | -0.13(-0.59%) |
Jan 10, 2013 | 20.86 | 21.27 | 20.82 | 21.15 | 47,951 | +0.49(+2.37%) |
Jan 09, 2013 | 20.87 | 20.87 | 20.51 | 20.66 | 40,711 | -0.08(-0.37%) |
Jan 08, 2013 | 20.62 | 20.80 | 20.46 | 20.74 | 62,964 | +0.06(+0.28%) |
Jan 07, 2013 | 20.88 | 20.88 | 20.61 | 20.68 | 57,269 | -0.18(-0.88%) |
Jan 04, 2013 | 20.70 | 20.90 | 20.26 | 20.86 | 143,200 | -0.03(-0.14%) |
Jan 03, 2013 | 21.25 | 21.35 | 20.85 | 20.89 | 167,801 | -0.55(-2.56%) |