Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.72 | 16.73 | 16.17 | 16.52 | 1,593,779 | -0.25(-1.52%) |
Mar 27, 2013 | 16.58 | 16.79 | 16.41 | 16.77 | 1,160,189 | +0.09(+0.56%) |
Mar 26, 2013 | 16.50 | 16.72 | 16.46 | 16.68 | 1,391,066 | +0.22(+1.34%) |
Mar 25, 2013 | 16.65 | 16.75 | 16.40 | 16.46 | 998,838 | -0.19(-1.17%) |
Mar 22, 2013 | 17.02 | 17.10 | 16.58 | 16.65 | 1,386,458 | -0.37(-2.19%) |
Mar 21, 2013 | 17.32 | 17.36 | 16.88 | 17.02 | 1,233,739 | -0.35(-2.00%) |
Mar 20, 2013 | 17.61 | 17.67 | 17.27 | 17.37 | 1,121,188 | -0.14(-0.77%) |
Mar 19, 2013 | 17.52 | 17.74 | 17.24 | 17.51 | 1,634,232 | +0.02(+0.10%) |
Mar 18, 2013 | 17.59 | 17.59 | 17.24 | 17.49 | 1,943,023 | -0.24(-1.34%) |
Mar 15, 2013 | 17.97 | 18.01 | 17.50 | 17.73 | 5,281,954 | -0.31(-1.74%) |
Mar 14, 2013 | 18.04 | 18.14 | 17.97 | 18.04 | 1,536,358 | -0.01(-0.05%) |
Mar 13, 2013 | 17.89 | 18.25 | 17.87 | 18.05 | 1,461,402 | +0.25(+1.43%) |
Mar 12, 2013 | 17.74 | 17.92 | 17.59 | 17.79 | 1,035,080 | +0.06(+0.33%) |
Mar 11, 2013 | 17.82 | 17.94 | 17.63 | 17.74 | 933,346 | -0.07(-0.38%) |
Mar 08, 2013 | 17.54 | 17.85 | 17.52 | 17.80 | 1,505,455 | +0.31(+1.79%) |
Mar 07, 2013 | 17.89 | 17.89 | 17.43 | 17.49 | 1,677,986 | -0.39(-2.18%) |
Mar 06, 2013 | 17.96 | 18.10 | 17.64 | 17.88 | 1,019,630 | -0.06(-0.33%) |
Mar 05, 2013 | 17.62 | 18.20 | 17.62 | 17.94 | 1,466,664 | +0.47(+2.67%) |
Mar 04, 2013 | 17.32 | 17.52 | 17.15 | 17.47 | 934,695 | +0.12(+0.68%) |
Mar 01, 2013 | 17.29 | 17.39 | 17.02 | 17.35 | 1,769,092 | -0.06(-0.34%) |
Feb 28, 2013 | 17.05 | 17.58 | 17.05 | 17.41 | 3,641,525 | +0.61(+3.63%) |
Feb 27, 2013 | 16.67 | 16.89 | 16.67 | 16.80 | 634,860 | +0.18(+1.07%) |
Feb 26, 2013 | 16.63 | 16.77 | 16.49 | 16.63 | 1,952,451 | -0.19(-1.11%) |
Feb 22, 2013 | 16.83 | 16.97 | 16.55 | 16.81 | 1,630,032 | +0.12(+0.71%) |
Feb 21, 2013 | 16.87 | 16.95 | 16.64 | 16.69 | 1,682,319 | -0.23(-1.35%) |
Feb 20, 2013 | 17.30 | 17.40 | 16.91 | 16.92 | 1,127,773 | -0.39(-2.25%) |
Feb 19, 2013 | 16.99 | 17.36 | 16.94 | 17.31 | 1,626,876 | +0.37(+2.20%) |
Feb 15, 2013 | 16.95 | 17.06 | 16.85 | 16.94 | 1,336,197 | -0.03(-0.20%) |
Feb 14, 2013 | 17.03 | 17.03 | 16.77 | 16.97 | 1,490,851 | -0.09(-0.55%) |
Feb 13, 2013 | 17.08 | 17.14 | 16.90 | 17.07 | 1,729,954 | +0.04(+0.25%) |
Feb 12, 2013 | 17.18 | 17.27 | 16.96 | 17.02 | 1,051,095 | -0.21(-1.23%) |
Feb 11, 2013 | 17.41 | 17.46 | 17.13 | 17.24 | 916,996 | -0.17(-0.97%) |
Feb 08, 2013 | 17.59 | 17.74 | 17.31 | 17.41 | 1,440,307 | -0.38(-2.14%) |
Feb 07, 2013 | 17.48 | 17.90 | 17.45 | 17.79 | 2,429,395 | +0.83(+4.90%) |
Feb 06, 2013 | 17.09 | 17.25 | 16.78 | 16.96 | 1,832,198 | +0.19(+1.11%) |
Feb 04, 2013 | 16.60 | 16.80 | 16.58 | 16.77 | 806,522 | +0.00(+0.00%) |
Feb 01, 2013 | 16.89 | 16.98 | 16.74 | 16.77 | 942,844 | +0.11(+0.66%) |
Jan 31, 2013 | 16.71 | 16.98 | 16.56 | 16.66 | 1,735,524 | -0.05(-0.30%) |
Jan 30, 2013 | 16.49 | 16.90 | 16.45 | 16.71 | 1,202,603 | +0.24(+1.44%) |
Jan 29, 2013 | 16.14 | 16.63 | 16.08 | 16.47 | 1,544,290 | +0.47(+2.96%) |
Jan 28, 2013 | 15.86 | 16.14 | 15.82 | 16.00 | 1,156,419 | +0.05(+0.32%) |
Jan 25, 2013 | 15.75 | 15.99 | 15.75 | 15.95 | 948,053 | +0.18(+1.13%) |
Jan 24, 2013 | 15.41 | 15.83 | 15.30 | 15.77 | 2,197,554 | +0.50(+3.27%) |
Jan 23, 2013 | 14.97 | 15.28 | 14.90 | 15.27 | 1,062,039 | +0.36(+2.39%) |
Jan 22, 2013 | 14.97 | 15.04 | 14.86 | 14.92 | 1,819,856 | -0.02(-0.11%) |
Jan 18, 2013 | 15.01 | 15.06 | 14.82 | 14.93 | 1,251,982 | -0.08(-0.51%) |
Jan 17, 2013 | 15.02 | 15.09 | 14.86 | 15.01 | 1,607,846 | +0.07(+0.45%) |
Jan 16, 2013 | 15.12 | 15.25 | 14.92 | 14.94 | 1,510,414 | -0.18(-1.18%) |
Jan 15, 2013 | 15.13 | 15.21 | 15.06 | 15.12 | 2,828,612 | +0.01(+0.06%) |
Jan 14, 2013 | 14.97 | 15.13 | 14.94 | 15.11 | 3,394,218 | +0.26(+1.77%) |
Jan 11, 2013 | 15.00 | 15.05 | 14.70 | 14.85 | 761,309 | -0.17(-1.13%) |
Jan 10, 2013 | 15.03 | 15.07 | 14.86 | 15.02 | 785,349 | +0.12(+0.80%) |
Jan 09, 2013 | 15.04 | 15.13 | 14.86 | 14.90 | 1,439,090 | -0.07(-0.45%) |
Jan 08, 2013 | 15.21 | 15.30 | 14.90 | 14.97 | 986,550 | -0.25(-1.67%) |
Jan 07, 2013 | 15.08 | 15.36 | 14.92 | 15.22 | 784,842 | +0.14(+0.90%) |
Jan 04, 2013 | 14.96 | 15.20 | 14.80 | 15.08 | 570,120 | +0.19(+1.25%) |
Jan 03, 2013 | 15.00 | 15.18 | 14.88 | 14.90 | 579,019 | -0.10(-0.68%) |