Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.98 | 18.23 | 17.90 | 18.20 | 1,029,939 | +0.22(+1.21%) |
Mar 27, 2013 | 17.88 | 18.05 | 17.80 | 17.98 | 1,670,737 | +0.01(+0.05%) |
Mar 26, 2013 | 17.78 | 17.97 | 17.78 | 17.97 | 1,580,561 | +0.20(+1.15%) |
Mar 25, 2013 | 17.89 | 17.99 | 17.71 | 17.77 | 750,906 | -0.06(-0.32%) |
Mar 22, 2013 | 17.78 | 17.90 | 17.77 | 17.83 | 717,668 | +0.06(+0.32%) |
Mar 21, 2013 | 17.70 | 17.85 | 17.67 | 17.77 | 887,873 | +0.00(+0.03%) |
Mar 20, 2013 | 17.59 | 17.76 | 17.55 | 17.76 | 983,372 | +0.23(+1.33%) |
Mar 19, 2013 | 17.51 | 17.61 | 17.39 | 17.53 | 930,425 | +0.01(+0.05%) |
Mar 18, 2013 | 17.47 | 17.60 | 17.40 | 17.52 | 750,297 | -0.08(-0.43%) |
Mar 15, 2013 | 17.67 | 17.68 | 17.56 | 17.60 | 1,236,332 | -0.03(-0.16%) |
Mar 14, 2013 | 17.60 | 17.66 | 17.55 | 17.63 | 887,647 | +0.03(+0.16%) |
Mar 13, 2013 | 17.53 | 17.68 | 17.47 | 17.60 | 1,337,723 | +0.09(+0.51%) |
Mar 12, 2013 | 17.48 | 17.58 | 17.43 | 17.51 | 1,181,683 | +0.04(+0.24%) |
Mar 11, 2013 | 17.34 | 17.50 | 17.25 | 17.47 | 1,331,203 | +0.15(+0.87%) |
Mar 08, 2013 | 17.25 | 17.32 | 17.17 | 17.32 | 1,117,929 | +0.12(+0.71%) |
Mar 07, 2013 | 17.11 | 17.22 | 17.06 | 17.19 | 1,184,354 | +0.15(+0.88%) |
Mar 06, 2013 | 17.13 | 17.19 | 16.91 | 17.04 | 1,208,019 | -0.08(-0.49%) |
Mar 05, 2013 | 17.16 | 17.22 | 16.91 | 17.13 | 2,727,698 | +0.04(+0.25%) |
Mar 04, 2013 | 16.83 | 17.12 | 16.83 | 17.08 | 1,209,217 | +0.23(+1.37%) |
Mar 01, 2013 | 16.83 | 16.89 | 16.59 | 16.85 | 1,744,604 | -0.00(-0.03%) |
Feb 28, 2013 | 16.85 | 16.94 | 16.82 | 16.86 | 803,915 | +0.05(+0.31%) |
Feb 27, 2013 | 16.65 | 16.91 | 16.64 | 16.81 | 764,570 | +0.15(+0.90%) |
Feb 26, 2013 | 16.72 | 16.73 | 16.53 | 16.66 | 1,093,918 | -0.04(-0.25%) |
Feb 25, 2013 | 16.81 | 16.90 | 16.70 | 16.70 | 2,248,070 | -0.03(-0.20%) |
Feb 22, 2013 | 16.64 | 16.76 | 16.61 | 16.73 | 1,706,275 | +0.10(+0.62%) |
Feb 21, 2013 | 16.70 | 16.78 | 16.53 | 16.63 | 1,091,568 | -0.11(-0.65%) |
Feb 20, 2013 | 16.85 | 16.94 | 16.71 | 16.74 | 902,750 | -0.10(-0.59%) |
Feb 19, 2013 | 16.77 | 16.91 | 16.77 | 16.84 | 1,463,032 | +0.10(+0.59%) |
Feb 15, 2013 | 16.63 | 16.75 | 16.63 | 16.74 | 1,419,425 | -0.10(-0.61%) |
Feb 14, 2013 | 16.92 | 16.98 | 16.79 | 16.84 | 938,468 | -0.13(-0.78%) |
Feb 13, 2013 | 16.93 | 16.99 | 16.88 | 16.97 | 927,490 | +0.06(+0.36%) |
Feb 12, 2013 | 16.84 | 16.93 | 16.78 | 16.91 | 1,350,642 | +0.04(+0.25%) |
Feb 11, 2013 | 16.97 | 16.97 | 16.79 | 16.87 | 1,064,261 | -0.08(-0.50%) |
Feb 08, 2013 | 16.92 | 16.97 | 16.86 | 16.95 | 1,144,125 | +0.03(+0.17%) |
Feb 07, 2013 | 16.93 | 16.95 | 16.76 | 16.92 | 1,728,193 | +0.04(+0.25%) |
Feb 06, 2013 | 16.61 | 16.92 | 16.60 | 16.88 | 1,607,833 | +0.18(+1.07%) |
Feb 04, 2013 | 16.87 | 16.97 | 16.69 | 16.70 | 1,825,566 | -0.20(-1.17%) |
Feb 01, 2013 | 16.81 | 16.96 | 16.62 | 16.90 | 2,272,459 | +0.32(+1.90%) |
Jan 31, 2013 | 16.51 | 16.63 | 16.36 | 16.59 | 4,098,515 | +0.08(+0.48%) |
Jan 30, 2013 | 16.53 | 16.64 | 16.44 | 16.51 | 1,872,822 | -0.01(-0.06%) |
Jan 29, 2013 | 16.28 | 16.56 | 16.28 | 16.52 | 1,365,937 | +0.21(+1.27%) |
Jan 28, 2013 | 16.26 | 16.36 | 16.16 | 16.31 | 865,627 | +0.04(+0.26%) |
Jan 25, 2013 | 16.30 | 16.34 | 15.98 | 16.27 | 2,173,057 | -0.08(-0.52%) |
Jan 24, 2013 | 16.36 | 16.48 | 16.34 | 16.35 | 1,647,529 | -0.02(-0.14%) |
Jan 23, 2013 | 16.25 | 16.38 | 16.23 | 16.37 | 1,122,398 | +0.08(+0.49%) |
Jan 22, 2013 | 16.01 | 16.31 | 16.00 | 16.29 | 1,770,568 | +0.31(+1.91%) |
Jan 18, 2013 | 15.91 | 16.00 | 15.85 | 15.99 | 1,537,354 | +0.07(+0.44%) |
Jan 17, 2013 | 15.75 | 16.00 | 15.64 | 15.92 | 939,040 | +0.18(+1.17%) |
Jan 16, 2013 | 15.77 | 15.80 | 15.63 | 15.73 | 699,259 | -0.08(-0.51%) |
Jan 15, 2013 | 15.78 | 15.90 | 15.71 | 15.81 | 800,397 | -0.02(-0.12%) |
Jan 14, 2013 | 15.70 | 15.86 | 15.67 | 15.83 | 935,003 | +0.11(+0.69%) |
Jan 11, 2013 | 15.63 | 15.73 | 15.52 | 15.72 | 687,403 | +0.16(+1.00%) |
Jan 10, 2013 | 15.70 | 15.76 | 15.48 | 15.57 | 2,045,065 | -0.09(-0.60%) |
Jan 09, 2013 | 15.69 | 15.69 | 15.57 | 15.66 | 937,300 | +0.04(+0.24%) |
Jan 08, 2013 | 15.59 | 15.66 | 15.52 | 15.63 | 1,383,135 | -0.01(-0.06%) |
Jan 07, 2013 | 15.83 | 15.83 | 15.63 | 15.64 | 1,888,020 | -0.25(-1.60%) |
Jan 04, 2013 | 15.80 | 15.90 | 15.74 | 15.89 | 1,049,971 | +0.10(+0.63%) |
Jan 03, 2013 | 15.71 | 15.90 | 15.64 | 15.79 | 2,065,838 | +0.12(+0.75%) |