Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.86 | 17.89 | 17.78 | 17.81 | 52,009 | -0.04(-0.23%) |
Mar 27, 2013 | 17.73 | 17.88 | 17.61 | 17.85 | 34,968 | +0.05(+0.27%) |
Mar 26, 2013 | 17.67 | 17.83 | 17.66 | 17.80 | 48,370 | +0.20(+1.13%) |
Mar 25, 2013 | 17.72 | 17.81 | 17.56 | 17.60 | 89,538 | -0.06(-0.32%) |
Mar 22, 2013 | 17.63 | 17.73 | 17.59 | 17.66 | 50,208 | +0.09(+0.50%) |
Mar 21, 2013 | 17.61 | 17.73 | 17.56 | 17.57 | 126,497 | -0.14(-0.77%) |
Mar 20, 2013 | 17.71 | 17.75 | 17.55 | 17.71 | 56,718 | +0.09(+0.50%) |
Mar 19, 2013 | 17.99 | 17.99 | 17.47 | 17.62 | 26,969 | -0.32(-1.81%) |
Mar 18, 2013 | 17.88 | 18.12 | 17.87 | 17.94 | 106,880 | -0.20(-1.10%) |
Mar 15, 2013 | 18.10 | 18.21 | 18.06 | 18.14 | 28,960 | +0.09(+0.48%) |
Mar 14, 2013 | 17.77 | 18.08 | 17.77 | 18.06 | 21,293 | +0.29(+1.65%) |
Mar 13, 2013 | 17.87 | 17.87 | 17.71 | 17.76 | 28,776 | -0.07(-0.39%) |
Mar 12, 2013 | 17.75 | 17.89 | 17.75 | 17.83 | 23,549 | +0.06(+0.35%) |
Mar 11, 2013 | 17.74 | 17.78 | 17.60 | 17.77 | 42,140 | +0.01(+0.04%) |
Mar 08, 2013 | 17.71 | 17.79 | 17.63 | 17.76 | 30,232 | +0.15(+0.87%) |
Mar 07, 2013 | 17.50 | 17.64 | 17.40 | 17.61 | 49,187 | +0.17(+0.98%) |
Mar 06, 2013 | 17.48 | 17.51 | 17.36 | 17.44 | 56,988 | +0.05(+0.28%) |
Mar 05, 2013 | 17.37 | 17.43 | 17.31 | 17.39 | 39,675 | +0.16(+0.91%) |
Mar 04, 2013 | 17.29 | 17.30 | 17.05 | 17.23 | 46,024 | -0.06(-0.36%) |
Mar 01, 2013 | 17.33 | 17.37 | 17.17 | 17.29 | 318,193 | -0.20(-1.17%) |
Feb 28, 2013 | 17.42 | 17.60 | 17.37 | 17.50 | 28,256 | +0.05(+0.26%) |
Feb 27, 2013 | 17.12 | 17.48 | 17.12 | 17.45 | 24,414 | +0.29(+1.67%) |
Feb 26, 2013 | 17.06 | 17.18 | 16.80 | 17.17 | 87,523 | -0.43(-2.44%) |
Feb 22, 2013 | 17.56 | 17.60 | 17.35 | 17.60 | 64,985 | +0.21(+1.23%) |
Feb 21, 2013 | 17.50 | 17.50 | 17.22 | 17.38 | 83,795 | -0.17(-1.00%) |
Feb 20, 2013 | 18.18 | 18.18 | 17.56 | 17.56 | 90,461 | -0.54(-2.98%) |
Feb 19, 2013 | 17.99 | 18.10 | 17.99 | 18.10 | 81,469 | +0.21(+1.15%) |
Feb 15, 2013 | 18.22 | 18.22 | 17.80 | 17.89 | 116,291 | -0.26(-1.44%) |
Feb 14, 2013 | 18.02 | 18.22 | 17.88 | 18.15 | 128,282 | +0.19(+1.06%) |
Feb 13, 2013 | 17.86 | 17.96 | 17.85 | 17.96 | 58,577 | +0.14(+0.80%) |
Feb 12, 2013 | 17.80 | 17.84 | 17.71 | 17.82 | 58,440 | +0.02(+0.13%) |
Feb 11, 2013 | 17.94 | 17.94 | 17.77 | 17.79 | 70,412 | -0.10(-0.53%) |
Feb 08, 2013 | 17.79 | 17.89 | 17.75 | 17.89 | 60,145 | +0.22(+1.26%) |
Feb 07, 2013 | 17.66 | 17.69 | 17.53 | 17.67 | 227,497 | +0.07(+0.41%) |
Feb 06, 2013 | 17.52 | 17.60 | 17.43 | 17.60 | 56,170 | +0.21(+1.23%) |
Feb 04, 2013 | 17.50 | 17.50 | 17.37 | 17.38 | 50,486 | -0.20(-1.13%) |
Feb 01, 2013 | 17.46 | 17.60 | 17.40 | 17.58 | 213,441 | +0.20(+1.14%) |
Jan 31, 2013 | 17.27 | 17.46 | 17.20 | 17.38 | 45,539 | +0.07(+0.39%) |
Jan 30, 2013 | 17.47 | 17.52 | 17.29 | 17.31 | 43,614 | -0.10(-0.57%) |
Jan 29, 2013 | 17.15 | 17.43 | 17.15 | 17.41 | 136,323 | +0.37(+2.14%) |
Jan 28, 2013 | 17.09 | 17.10 | 16.91 | 17.05 | 548,070 | +0.00(+0.00%) |
Jan 25, 2013 | 16.98 | 17.09 | 16.95 | 17.05 | 36,192 | +0.15(+0.89%) |
Jan 24, 2013 | 16.83 | 17.00 | 16.81 | 16.90 | 48,182 | +0.09(+0.52%) |
Jan 23, 2013 | 16.83 | 16.87 | 16.74 | 16.81 | 58,989 | -0.01(-0.05%) |
Jan 22, 2013 | 16.61 | 16.82 | 16.56 | 16.82 | 27,191 | +0.21(+1.24%) |
Jan 18, 2013 | 16.53 | 16.61 | 16.44 | 16.61 | 35,975 | +0.10(+0.63%) |
Jan 17, 2013 | 16.47 | 16.57 | 16.43 | 16.51 | 24,848 | +0.11(+0.68%) |
Jan 16, 2013 | 16.30 | 16.40 | 16.28 | 16.40 | 60,262 | +0.06(+0.34%) |
Jan 15, 2013 | 16.18 | 16.34 | 16.18 | 16.34 | 111,064 | +0.17(+1.03%) |
Jan 14, 2013 | 16.24 | 16.24 | 16.12 | 16.17 | 65,447 | -0.02(-0.15%) |
Jan 11, 2013 | 16.44 | 16.44 | 16.12 | 16.20 | 69,959 | -0.07(-0.44%) |
Jan 10, 2013 | 16.18 | 16.29 | 16.15 | 16.27 | 49,634 | +0.20(+1.24%) |
Jan 09, 2013 | 16.23 | 16.23 | 16.01 | 16.07 | 100,604 | -0.02(-0.10%) |
Jan 08, 2013 | 16.20 | 16.20 | 15.99 | 16.09 | 88,383 | -0.07(-0.44%) |
Jan 07, 2013 | 16.29 | 16.29 | 16.12 | 16.16 | 92,496 | -0.15(-0.93%) |
Jan 04, 2013 | 16.12 | 16.33 | 16.12 | 16.31 | 156,067 | +0.24(+1.48%) |
Jan 03, 2013 | 16.00 | 16.27 | 16.00 | 16.07 | 83,979 | +0.02(+0.10%) |