Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.49 | 16.49 | 16.29 | 16.38 | 156,868 | -0.04(-0.27%) |
Mar 27, 2013 | 16.42 | 16.48 | 16.34 | 16.43 | 35,941 | -0.08(-0.50%) |
Mar 26, 2013 | 16.63 | 16.63 | 16.44 | 16.51 | 105,713 | -0.10(-0.59%) |
Mar 25, 2013 | 16.52 | 16.67 | 16.40 | 16.61 | 35,348 | +0.12(+0.73%) |
Mar 22, 2013 | 16.70 | 16.75 | 16.40 | 16.49 | 48,906 | -0.11(-0.68%) |
Mar 21, 2013 | 16.82 | 16.84 | 16.58 | 16.60 | 44,182 | -0.28(-1.64%) |
Mar 20, 2013 | 16.71 | 16.95 | 16.58 | 16.88 | 64,417 | +0.30(+1.81%) |
Mar 19, 2013 | 16.58 | 16.65 | 16.32 | 16.58 | 42,110 | -0.02(-0.09%) |
Mar 18, 2013 | 16.68 | 16.76 | 16.53 | 16.59 | 34,351 | -0.30(-1.77%) |
Mar 15, 2013 | 16.97 | 16.97 | 16.73 | 16.89 | 130,437 | -0.04(-0.27%) |
Mar 14, 2013 | 16.74 | 17.03 | 16.45 | 16.94 | 61,276 | +0.24(+1.43%) |
Mar 13, 2013 | 16.31 | 16.73 | 16.29 | 16.70 | 69,750 | +0.36(+2.20%) |
Mar 12, 2013 | 16.49 | 16.70 | 16.14 | 16.34 | 62,521 | -0.16(-0.95%) |
Mar 11, 2013 | 16.78 | 16.79 | 16.07 | 16.49 | 143,814 | -0.37(-2.22%) |
Mar 08, 2013 | 17.08 | 17.08 | 16.68 | 16.87 | 79,919 | -0.06(-0.35%) |
Mar 07, 2013 | 16.67 | 17.00 | 16.60 | 16.93 | 119,118 | +0.21(+1.25%) |
Mar 06, 2013 | 16.77 | 16.83 | 16.42 | 16.72 | 114,892 | -0.01(-0.09%) |
Mar 05, 2013 | 16.70 | 16.81 | 16.53 | 16.73 | 51,757 | +0.12(+0.72%) |
Mar 04, 2013 | 16.21 | 16.65 | 16.19 | 16.61 | 33,393 | +0.42(+2.59%) |
Mar 01, 2013 | 16.08 | 16.34 | 15.93 | 16.19 | 74,451 | -0.04(-0.28%) |
Feb 28, 2013 | 16.34 | 16.40 | 16.22 | 16.24 | 135,663 | -0.20(-1.23%) |
Feb 27, 2013 | 16.31 | 16.63 | 16.24 | 16.44 | 41,756 | +0.07(+0.46%) |
Feb 26, 2013 | 16.51 | 16.61 | 16.34 | 16.37 | 102,051 | -0.03(-0.18%) |
Feb 25, 2013 | 16.60 | 16.99 | 16.38 | 16.40 | 77,000 | -0.11(-0.68%) |
Feb 22, 2013 | 16.58 | 16.58 | 16.12 | 16.51 | 68,439 | +0.01(+0.05%) |
Feb 21, 2013 | 16.82 | 16.91 | 16.41 | 16.50 | 80,781 | -0.34(-2.00%) |
Feb 20, 2013 | 16.94 | 17.09 | 16.81 | 16.84 | 97,725 | -0.13(-0.75%) |
Feb 19, 2013 | 17.02 | 17.21 | 16.88 | 16.97 | 141,037 | -0.02(-0.13%) |
Feb 15, 2013 | 17.10 | 17.12 | 16.91 | 16.99 | 72,238 | +0.01(+0.09%) |
Feb 14, 2013 | 16.84 | 17.15 | 16.84 | 16.97 | 46,569 | +0.13(+0.80%) |
Feb 13, 2013 | 16.88 | 17.08 | 16.74 | 16.84 | 69,857 | -0.04(-0.27%) |
Feb 12, 2013 | 17.01 | 17.08 | 16.84 | 16.88 | 26,228 | -0.06(-0.35%) |
Feb 11, 2013 | 16.97 | 17.08 | 16.88 | 16.94 | 36,708 | +0.00(+0.00%) |
Feb 08, 2013 | 16.82 | 17.03 | 16.82 | 16.94 | 80,890 | +0.10(+0.62%) |
Feb 07, 2013 | 16.90 | 17.00 | 16.83 | 16.84 | 59,655 | -0.08(-0.49%) |
Feb 06, 2013 | 16.79 | 17.21 | 16.79 | 16.92 | 33,267 | +0.19(+1.16%) |
Feb 04, 2013 | 16.87 | 16.89 | 16.60 | 16.73 | 87,757 | -0.22(-1.32%) |
Feb 01, 2013 | 16.97 | 17.18 | 16.89 | 16.95 | 74,248 | +0.07(+0.40%) |
Jan 31, 2013 | 16.66 | 17.05 | 16.63 | 16.88 | 94,953 | +0.16(+0.99%) |
Jan 30, 2013 | 16.88 | 16.91 | 16.48 | 16.72 | 49,016 | -0.21(-1.24%) |
Jan 29, 2013 | 17.06 | 17.10 | 16.70 | 16.93 | 110,120 | -0.07(-0.40%) |
Jan 28, 2013 | 16.61 | 17.15 | 16.60 | 17.00 | 119,666 | +0.45(+2.71%) |
Jan 25, 2013 | 16.28 | 16.76 | 16.28 | 16.55 | 87,268 | +0.41(+2.55%) |
Jan 24, 2013 | 16.26 | 16.29 | 16.02 | 16.14 | 222,834 | -0.07(-0.42%) |
Jan 23, 2013 | 16.41 | 16.61 | 16.18 | 16.20 | 69,909 | -0.26(-1.59%) |
Jan 22, 2013 | 16.17 | 16.78 | 16.17 | 16.46 | 181,239 | +0.34(+2.14%) |
Jan 18, 2013 | 15.96 | 16.19 | 15.70 | 16.12 | 149,279 | +0.13(+0.80%) |
Jan 17, 2013 | 16.11 | 16.32 | 15.91 | 15.99 | 69,436 | -0.10(-0.60%) |
Jan 16, 2013 | 16.11 | 16.19 | 15.90 | 16.09 | 70,712 | +0.00(+0.00%) |
Jan 15, 2013 | 15.65 | 16.19 | 15.53 | 16.09 | 112,963 | +0.38(+2.43%) |
Jan 14, 2013 | 15.79 | 15.86 | 15.51 | 15.71 | 75,529 | -0.04(-0.29%) |
Jan 11, 2013 | 15.72 | 15.80 | 15.15 | 15.75 | 291,938 | +0.07(+0.48%) |
Jan 10, 2013 | 15.64 | 15.77 | 15.42 | 15.68 | 73,975 | +0.04(+0.29%) |
Jan 09, 2013 | 15.30 | 15.66 | 15.26 | 15.63 | 56,155 | +0.40(+2.60%) |
Jan 08, 2013 | 15.19 | 15.61 | 15.06 | 15.24 | 57,652 | -0.28(-1.83%) |
Jan 07, 2013 | 15.48 | 15.90 | 15.48 | 15.52 | 70,731 | -0.05(-0.34%) |
Jan 04, 2013 | 15.37 | 15.69 | 15.32 | 15.57 | 88,469 | +0.29(+1.91%) |
Jan 03, 2013 | 15.29 | 15.29 | 14.97 | 15.28 | 69,118 | -0.04(-0.24%) |