Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.23 | 18.48 | 18.07 | 18.46 | 358,609 | +0.26(+1.43%) |
Mar 27, 2013 | 18.10 | 18.22 | 17.88 | 18.20 | 347,238 | +0.00(+0.00%) |
Mar 26, 2013 | 18.14 | 18.29 | 17.98 | 18.20 | 321,910 | +0.15(+0.86%) |
Mar 25, 2013 | 18.21 | 18.37 | 17.89 | 18.05 | 352,789 | -0.20(-1.11%) |
Mar 22, 2013 | 18.31 | 18.43 | 18.10 | 18.25 | 478,284 | +0.07(+0.37%) |
Mar 21, 2013 | 18.55 | 18.81 | 18.11 | 18.18 | 1,187,014 | +0.13(+0.70%) |
Mar 20, 2013 | 18.01 | 18.29 | 18.01 | 18.06 | 1,323,152 | +0.12(+0.65%) |
Mar 19, 2013 | 18.14 | 18.29 | 17.81 | 17.94 | 482,961 | -0.18(-1.01%) |
Mar 18, 2013 | 18.08 | 18.42 | 17.88 | 18.12 | 953,975 | -0.15(-0.85%) |
Mar 15, 2013 | 18.50 | 18.50 | 18.17 | 18.28 | 1,227,952 | -0.06(-0.32%) |
Mar 14, 2013 | 18.34 | 18.57 | 18.29 | 18.34 | 936,089 | -0.08(-0.42%) |
Mar 13, 2013 | 18.01 | 18.45 | 17.87 | 18.41 | 1,003,402 | +0.36(+1.98%) |
Mar 12, 2013 | 17.88 | 18.11 | 17.86 | 18.06 | 363,612 | +0.15(+0.86%) |
Mar 11, 2013 | 17.91 | 17.99 | 17.72 | 17.90 | 681,652 | -0.04(-0.22%) |
Mar 08, 2013 | 18.04 | 18.14 | 17.82 | 17.94 | 908,557 | -0.05(-0.27%) |
Mar 07, 2013 | 18.03 | 18.15 | 17.79 | 17.99 | 599,808 | -0.03(-0.16%) |
Mar 06, 2013 | 17.88 | 18.15 | 17.84 | 18.02 | 972,948 | +0.13(+0.70%) |
Mar 05, 2013 | 17.53 | 18.04 | 17.43 | 17.89 | 1,562,187 | +0.43(+2.44%) |
Mar 04, 2013 | 17.12 | 17.48 | 17.09 | 17.47 | 842,012 | +0.15(+0.89%) |
Mar 01, 2013 | 16.91 | 17.34 | 16.74 | 17.31 | 849,983 | +0.36(+2.11%) |
Feb 28, 2013 | 16.81 | 17.10 | 16.81 | 16.95 | 1,003,000 | +0.11(+0.63%) |
Feb 27, 2013 | 16.43 | 17.00 | 16.38 | 16.85 | 2,737,924 | +0.06(+0.35%) |
Feb 26, 2013 | 16.91 | 17.01 | 16.58 | 16.79 | 956,142 | -0.04(-0.23%) |
Feb 25, 2013 | 17.27 | 17.27 | 16.81 | 16.83 | 508,327 | -0.32(-1.86%) |
Feb 22, 2013 | 17.40 | 17.65 | 17.05 | 17.15 | 730,385 | -0.23(-1.33%) |
Feb 21, 2013 | 17.30 | 17.48 | 17.09 | 17.38 | 1,576,785 | -0.11(-0.61%) |
Feb 20, 2013 | 17.84 | 17.86 | 17.29 | 17.49 | 1,839,481 | -0.38(-2.11%) |
Feb 19, 2013 | 16.63 | 18.06 | 16.62 | 17.86 | 3,329,778 | +1.71(+10.59%) |
Feb 15, 2013 | 16.25 | 16.34 | 16.06 | 16.15 | 589,784 | -0.12(-0.71%) |
Feb 14, 2013 | 16.11 | 16.34 | 16.04 | 16.27 | 542,790 | +0.06(+0.36%) |
Feb 13, 2013 | 16.02 | 16.22 | 15.83 | 16.21 | 572,305 | +0.21(+1.33%) |
Feb 12, 2013 | 16.05 | 16.25 | 15.97 | 16.00 | 730,019 | -0.02(-0.12%) |
Feb 11, 2013 | 16.26 | 16.27 | 15.94 | 16.02 | 653,496 | -0.27(-1.66%) |
Feb 08, 2013 | 16.10 | 16.36 | 16.02 | 16.29 | 602,205 | +0.25(+1.57%) |
Feb 07, 2013 | 16.03 | 16.05 | 15.70 | 16.04 | 854,030 | +0.03(+0.18%) |
Feb 06, 2013 | 16.21 | 16.21 | 15.93 | 16.01 | 888,107 | +0.09(+0.55%) |
Feb 04, 2013 | 16.02 | 16.15 | 15.27 | 15.92 | 2,148,842 | -0.15(-0.96%) |
Feb 01, 2013 | 16.37 | 16.62 | 16.04 | 16.07 | 1,345,922 | -0.23(-1.42%) |
Jan 31, 2013 | 16.16 | 16.39 | 16.02 | 16.31 | 532,389 | +0.10(+0.60%) |
Jan 30, 2013 | 16.38 | 16.45 | 16.11 | 16.21 | 360,044 | -0.16(-1.00%) |
Jan 29, 2013 | 16.46 | 16.46 | 16.22 | 16.37 | 339,672 | -0.12(-0.70%) |
Jan 28, 2013 | 16.66 | 16.75 | 16.32 | 16.49 | 386,730 | -0.11(-0.64%) |
Jan 25, 2013 | 16.27 | 16.60 | 16.14 | 16.60 | 388,062 | +0.37(+2.26%) |
Jan 24, 2013 | 16.15 | 16.77 | 16.08 | 16.23 | 976,172 | +0.07(+0.42%) |
Jan 23, 2013 | 16.23 | 16.29 | 16.08 | 16.16 | 625,672 | +0.00(+0.00%) |
Jan 22, 2013 | 16.20 | 16.26 | 16.04 | 16.16 | 865,744 | -0.07(-0.42%) |
Jan 18, 2013 | 16.27 | 16.34 | 16.12 | 16.23 | 621,929 | +0.04(+0.24%) |
Jan 17, 2013 | 16.27 | 16.45 | 16.04 | 16.19 | 766,815 | +0.09(+0.54%) |
Jan 16, 2013 | 16.19 | 16.19 | 15.88 | 16.10 | 1,037,552 | -0.10(-0.60%) |
Jan 15, 2013 | 16.00 | 16.62 | 15.65 | 16.20 | 482,648 | +0.01(+0.06%) |
Jan 14, 2013 | 15.92 | 16.25 | 15.86 | 16.19 | 901,167 | +0.19(+1.21%) |
Jan 11, 2013 | 15.95 | 16.12 | 15.91 | 16.00 | 418,433 | -0.01(-0.06%) |
Jan 10, 2013 | 16.03 | 16.12 | 15.87 | 16.01 | 556,445 | +0.05(+0.30%) |
Jan 09, 2013 | 15.68 | 15.99 | 15.55 | 15.96 | 854,716 | +0.36(+2.29%) |
Jan 08, 2013 | 15.86 | 15.95 | 15.44 | 15.60 | 933,794 | -0.27(-1.70%) |
Jan 07, 2013 | 15.79 | 16.04 | 15.64 | 15.87 | 1,442,742 | +0.43(+2.75%) |
Jan 04, 2013 | 15.48 | 15.51 | 15.21 | 15.45 | 2,307,018 | +0.01(+0.06%) |
Jan 03, 2013 | 15.60 | 15.71 | 15.25 | 15.44 | 1,540,383 | -0.03(-0.22%) |