Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.76 | 17.93 | 17.57 | 17.79 | 80,558 | +0.13(+0.75%) |
Mar 27, 2013 | 17.53 | 17.73 | 17.49 | 17.66 | 44,656 | -0.02(-0.10%) |
Mar 26, 2013 | 17.71 | 17.79 | 17.58 | 17.68 | 39,748 | +0.00(+0.00%) |
Mar 25, 2013 | 17.66 | 17.76 | 17.62 | 17.68 | 8,418 | +0.02(+0.10%) |
Mar 22, 2013 | 17.72 | 17.92 | 17.66 | 17.66 | 43,959 | -0.02(-0.10%) |
Mar 21, 2013 | 18.09 | 18.09 | 17.63 | 17.68 | 29,900 | -0.41(-2.24%) |
Mar 20, 2013 | 17.14 | 18.39 | 17.13 | 18.09 | 38,405 | +0.97(+5.66%) |
Mar 19, 2013 | 17.18 | 17.18 | 17.09 | 17.12 | 11,828 | +0.01(+0.05%) |
Mar 18, 2013 | 16.91 | 17.11 | 16.65 | 17.11 | 29,560 | -0.05(-0.31%) |
Mar 15, 2013 | 16.72 | 17.39 | 16.53 | 17.16 | 236,634 | +0.52(+3.12%) |
Mar 14, 2013 | 16.26 | 16.64 | 16.02 | 16.64 | 85,862 | +0.08(+0.48%) |
Mar 13, 2013 | 16.68 | 16.70 | 16.46 | 16.56 | 14,313 | -0.04(-0.21%) |
Mar 12, 2013 | 16.38 | 16.67 | 16.28 | 16.60 | 54,012 | +0.26(+1.62%) |
Mar 11, 2013 | 16.54 | 16.65 | 16.07 | 16.33 | 47,142 | -0.30(-1.80%) |
Mar 08, 2013 | 16.70 | 16.70 | 16.53 | 16.63 | 18,450 | -0.07(-0.42%) |
Mar 07, 2013 | 16.75 | 17.05 | 16.61 | 16.70 | 19,000 | +0.04(+0.21%) |
Mar 06, 2013 | 16.82 | 16.82 | 16.46 | 16.67 | 15,561 | -0.04(-0.26%) |
Mar 05, 2013 | 16.83 | 16.83 | 16.57 | 16.71 | 31,371 | +0.01(+0.05%) |
Mar 04, 2013 | 16.08 | 16.83 | 15.92 | 16.70 | 95,824 | +0.74(+4.64%) |
Mar 01, 2013 | 15.86 | 16.22 | 15.67 | 15.96 | 49,554 | +0.14(+0.89%) |
Feb 28, 2013 | 15.21 | 15.94 | 15.21 | 15.82 | 7,918 | +0.41(+2.63%) |
Feb 27, 2013 | 15.41 | 15.49 | 15.35 | 15.42 | 77,201 | -0.01(-0.06%) |
Feb 26, 2013 | 15.37 | 15.47 | 15.24 | 15.43 | 54,932 | +0.03(+0.17%) |
Feb 22, 2013 | 15.42 | 15.42 | 15.23 | 15.40 | 61,617 | +0.01(+0.06%) |
Feb 21, 2013 | 15.40 | 15.42 | 15.20 | 15.39 | 16,223 | +0.02(+0.11%) |
Feb 20, 2013 | 15.43 | 15.49 | 15.30 | 15.37 | 55,845 | -0.09(-0.57%) |
Feb 19, 2013 | 15.56 | 15.77 | 15.29 | 15.46 | 19,296 | -0.07(-0.45%) |
Feb 15, 2013 | 15.17 | 15.61 | 15.14 | 15.53 | 91,575 | +0.44(+2.92%) |
Feb 14, 2013 | 15.04 | 15.17 | 14.96 | 15.09 | 6,925 | -0.05(-0.35%) |
Feb 13, 2013 | 15.14 | 15.20 | 14.96 | 15.14 | 9,373 | -0.10(-0.64%) |
Feb 12, 2013 | 14.49 | 15.28 | 14.47 | 15.24 | 28,415 | +0.80(+5.55%) |
Feb 11, 2013 | 14.71 | 14.74 | 14.43 | 14.44 | 19,709 | -0.40(-2.67%) |
Feb 08, 2013 | 14.64 | 14.88 | 14.64 | 14.83 | 3,306 | +0.18(+1.26%) |
Feb 07, 2013 | 15.06 | 15.06 | 14.27 | 14.65 | 66,869 | -0.36(-2.41%) |
Feb 06, 2013 | 14.56 | 15.28 | 14.37 | 15.01 | 15,279 | +0.48(+3.27%) |
Feb 04, 2013 | 14.68 | 14.69 | 14.47 | 14.54 | 51,572 | -0.15(-1.02%) |
Feb 01, 2013 | 14.78 | 14.85 | 14.62 | 14.69 | 25,957 | -0.11(-0.77%) |
Jan 31, 2013 | 14.66 | 15.01 | 14.66 | 14.80 | 28,351 | +0.17(+1.14%) |
Jan 30, 2013 | 14.54 | 14.67 | 14.54 | 14.63 | 3,979 | +0.10(+0.67%) |
Jan 29, 2013 | 14.62 | 14.81 | 14.45 | 14.54 | 20,705 | -0.18(-1.20%) |
Jan 28, 2013 | 14.42 | 14.77 | 14.42 | 14.71 | 8,253 | +0.22(+1.52%) |
Jan 25, 2013 | 14.33 | 14.58 | 14.29 | 14.49 | 14,897 | +0.29(+2.05%) |
Jan 24, 2013 | 14.47 | 14.57 | 14.17 | 14.20 | 33,524 | -0.27(-1.89%) |
Jan 23, 2013 | 14.11 | 14.49 | 14.11 | 14.47 | 14,721 | +0.26(+1.86%) |
Jan 22, 2013 | 14.02 | 14.21 | 14.02 | 14.21 | 14,716 | +0.23(+1.64%) |
Jan 18, 2013 | 14.17 | 14.17 | 13.98 | 13.98 | 10,089 | -0.23(-1.61%) |
Jan 17, 2013 | 13.83 | 14.22 | 13.83 | 14.21 | 28,684 | +0.46(+3.33%) |
Jan 16, 2013 | 13.87 | 14.09 | 13.69 | 13.75 | 44,633 | -0.83(-5.68%) |
Jan 15, 2013 | 14.55 | 14.69 | 14.47 | 14.58 | 10,655 | -0.05(-0.36%) |
Jan 14, 2013 | 14.76 | 14.76 | 14.46 | 14.63 | 26,612 | -0.07(-0.48%) |
Jan 11, 2013 | 15.03 | 15.06 | 14.69 | 14.70 | 13,363 | -0.29(-1.94%) |
Jan 10, 2013 | 14.98 | 15.24 | 14.80 | 14.99 | 21,612 | -0.04(-0.23%) |
Jan 09, 2013 | 15.37 | 15.37 | 14.79 | 15.03 | 23,858 | -0.26(-1.67%) |
Jan 08, 2013 | 15.28 | 15.33 | 15.28 | 15.28 | 3,424 | -0.05(-0.34%) |
Jan 07, 2013 | 15.22 | 15.41 | 15.22 | 15.34 | 2,560 | +0.00(+0.00%) |
Jan 04, 2013 | 15.18 | 15.42 | 15.18 | 15.34 | 11,883 | +0.32(+2.11%) |
Jan 03, 2013 | 14.84 | 15.31 | 14.84 | 15.02 | 15,601 | +0.28(+1.91%) |