Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.99 | 18.24 | 17.91 | 18.21 | 1,029,334 | +0.22(+1.21%) |
Mar 27, 2013 | 17.89 | 18.06 | 17.81 | 17.99 | 1,669,755 | +0.01(+0.05%) |
Mar 26, 2013 | 17.79 | 17.98 | 17.79 | 17.98 | 1,579,632 | +0.20(+1.15%) |
Mar 25, 2013 | 17.90 | 18.00 | 17.72 | 17.78 | 750,465 | -0.06(-0.32%) |
Mar 22, 2013 | 17.79 | 17.91 | 17.78 | 17.84 | 717,246 | +0.06(+0.32%) |
Mar 21, 2013 | 17.71 | 17.86 | 17.68 | 17.78 | 887,351 | +0.00(+0.03%) |
Mar 20, 2013 | 17.60 | 17.77 | 17.56 | 17.77 | 982,794 | +0.23(+1.33%) |
Mar 19, 2013 | 17.52 | 17.62 | 17.40 | 17.54 | 929,878 | +0.01(+0.05%) |
Mar 18, 2013 | 17.48 | 17.61 | 17.41 | 17.53 | 749,856 | -0.08(-0.43%) |
Mar 15, 2013 | 17.68 | 17.69 | 17.57 | 17.61 | 1,235,606 | -0.03(-0.16%) |
Mar 14, 2013 | 17.61 | 17.67 | 17.56 | 17.64 | 887,125 | +0.03(+0.16%) |
Mar 13, 2013 | 17.54 | 17.69 | 17.48 | 17.61 | 1,336,937 | +0.09(+0.51%) |
Mar 12, 2013 | 17.50 | 17.59 | 17.44 | 17.52 | 1,180,989 | +0.04(+0.24%) |
Mar 11, 2013 | 17.35 | 17.51 | 17.26 | 17.48 | 1,330,420 | +0.15(+0.87%) |
Mar 08, 2013 | 17.26 | 17.34 | 17.18 | 17.33 | 1,117,272 | +0.12(+0.71%) |
Mar 07, 2013 | 17.12 | 17.23 | 17.07 | 17.20 | 1,183,658 | +0.15(+0.88%) |
Mar 06, 2013 | 17.14 | 17.20 | 16.92 | 17.05 | 1,207,309 | -0.08(-0.49%) |
Mar 05, 2013 | 17.17 | 17.23 | 16.92 | 17.14 | 2,726,095 | +0.04(+0.25%) |
Mar 04, 2013 | 16.84 | 17.13 | 16.84 | 17.09 | 1,208,506 | +0.23(+1.37%) |
Mar 01, 2013 | 16.84 | 16.90 | 16.60 | 16.86 | 1,743,579 | -0.00(-0.03%) |
Feb 28, 2013 | 16.86 | 16.95 | 16.83 | 16.87 | 803,443 | +0.05(+0.31%) |
Feb 27, 2013 | 16.66 | 16.92 | 16.65 | 16.82 | 764,120 | +0.15(+0.90%) |
Feb 26, 2013 | 16.73 | 16.74 | 16.54 | 16.67 | 1,093,275 | -0.04(-0.25%) |
Feb 25, 2013 | 16.82 | 16.91 | 16.71 | 16.71 | 2,246,748 | -0.03(-0.20%) |
Feb 22, 2013 | 16.65 | 16.77 | 16.62 | 16.74 | 1,705,272 | +0.10(+0.62%) |
Feb 21, 2013 | 16.71 | 16.79 | 16.54 | 16.64 | 1,090,927 | -0.11(-0.65%) |
Feb 20, 2013 | 16.86 | 16.95 | 16.72 | 16.75 | 902,219 | -0.10(-0.59%) |
Feb 19, 2013 | 16.78 | 16.92 | 16.78 | 16.85 | 1,462,172 | +0.10(+0.59%) |
Feb 15, 2013 | 16.64 | 16.76 | 16.64 | 16.75 | 1,418,590 | -0.10(-0.61%) |
Feb 14, 2013 | 16.93 | 16.99 | 16.80 | 16.85 | 937,917 | -0.13(-0.78%) |
Feb 13, 2013 | 16.94 | 17.00 | 16.89 | 16.98 | 926,945 | +0.06(+0.36%) |
Feb 12, 2013 | 16.85 | 16.94 | 16.79 | 16.92 | 1,349,848 | +0.04(+0.25%) |
Feb 11, 2013 | 16.98 | 16.98 | 16.80 | 16.88 | 1,063,636 | -0.08(-0.50%) |
Feb 08, 2013 | 16.93 | 16.98 | 16.87 | 16.96 | 1,143,452 | +0.03(+0.17%) |
Feb 07, 2013 | 16.94 | 16.96 | 16.77 | 16.93 | 1,727,177 | +0.04(+0.25%) |
Feb 06, 2013 | 16.62 | 16.93 | 16.61 | 16.89 | 1,606,888 | +0.18(+1.07%) |
Feb 04, 2013 | 16.88 | 16.98 | 16.70 | 16.71 | 1,824,493 | -0.20(-1.17%) |
Feb 01, 2013 | 16.82 | 16.97 | 16.63 | 16.91 | 2,271,124 | +0.32(+1.90%) |
Jan 31, 2013 | 16.52 | 16.64 | 16.37 | 16.60 | 4,096,106 | +0.08(+0.48%) |
Jan 30, 2013 | 16.54 | 16.65 | 16.45 | 16.52 | 1,871,721 | -0.01(-0.06%) |
Jan 29, 2013 | 16.29 | 16.57 | 16.29 | 16.52 | 1,365,135 | +0.21(+1.27%) |
Jan 28, 2013 | 16.27 | 16.37 | 16.17 | 16.32 | 865,118 | +0.04(+0.26%) |
Jan 25, 2013 | 16.31 | 16.35 | 15.99 | 16.28 | 2,171,780 | -0.08(-0.52%) |
Jan 24, 2013 | 16.37 | 16.49 | 16.35 | 16.36 | 1,646,560 | -0.02(-0.14%) |
Jan 23, 2013 | 16.26 | 16.39 | 16.24 | 16.38 | 1,121,738 | +0.08(+0.49%) |
Jan 22, 2013 | 16.02 | 16.32 | 16.01 | 16.30 | 1,769,527 | +0.31(+1.91%) |
Jan 18, 2013 | 15.92 | 16.01 | 15.86 | 16.00 | 1,536,451 | +0.07(+0.44%) |
Jan 17, 2013 | 15.76 | 16.01 | 15.65 | 15.93 | 938,488 | +0.18(+1.17%) |
Jan 16, 2013 | 15.78 | 15.81 | 15.64 | 15.74 | 698,848 | -0.08(-0.51%) |
Jan 15, 2013 | 15.79 | 15.91 | 15.72 | 15.82 | 799,926 | -0.02(-0.12%) |
Jan 14, 2013 | 15.71 | 15.87 | 15.68 | 15.84 | 934,453 | +0.11(+0.69%) |
Jan 11, 2013 | 15.64 | 15.74 | 15.53 | 15.73 | 686,999 | +0.16(+1.00%) |
Jan 10, 2013 | 15.71 | 15.77 | 15.49 | 15.58 | 2,043,863 | -0.09(-0.60%) |
Jan 09, 2013 | 15.70 | 15.70 | 15.58 | 15.67 | 936,749 | +0.04(+0.24%) |
Jan 08, 2013 | 15.60 | 15.67 | 15.53 | 15.63 | 1,382,322 | -0.01(-0.06%) |
Jan 07, 2013 | 15.84 | 15.84 | 15.64 | 15.64 | 1,886,910 | -0.25(-1.60%) |
Jan 04, 2013 | 15.81 | 15.91 | 15.75 | 15.90 | 1,049,354 | +0.10(+0.63%) |
Jan 03, 2013 | 15.71 | 15.91 | 15.65 | 15.80 | 2,064,624 | +0.12(+0.75%) |