Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.83 | 18.83 | 18.61 | 18.64 | 593,018 | -0.18(-0.98%) |
Mar 27, 2013 | 18.58 | 18.94 | 18.58 | 18.82 | 868,451 | +0.07(+0.38%) |
Mar 26, 2013 | 19.08 | 19.14 | 18.72 | 18.75 | 717,122 | -0.31(-1.65%) |
Mar 25, 2013 | 19.35 | 19.44 | 18.93 | 19.06 | 782,529 | -0.30(-1.56%) |
Mar 22, 2013 | 19.24 | 19.45 | 19.14 | 19.37 | 1,444,971 | +0.29(+1.49%) |
Mar 21, 2013 | 18.77 | 19.13 | 18.74 | 19.08 | 1,708,026 | +0.16(+0.84%) |
Mar 20, 2013 | 18.60 | 18.92 | 18.55 | 18.92 | 724,649 | +0.42(+2.29%) |
Mar 19, 2013 | 18.48 | 18.55 | 18.32 | 18.50 | 1,405,494 | -0.00(-0.02%) |
Mar 18, 2013 | 18.50 | 18.61 | 18.38 | 18.50 | 665,645 | -0.12(-0.63%) |
Mar 15, 2013 | 18.83 | 18.99 | 18.53 | 18.62 | 1,290,713 | -0.26(-1.36%) |
Mar 14, 2013 | 18.53 | 18.92 | 18.49 | 18.87 | 1,149,441 | +0.44(+2.39%) |
Mar 13, 2013 | 18.04 | 18.54 | 17.95 | 18.43 | 1,176,063 | +0.42(+2.33%) |
Mar 12, 2013 | 18.07 | 18.12 | 17.92 | 18.01 | 680,477 | -0.07(-0.39%) |
Mar 11, 2013 | 18.10 | 18.23 | 17.98 | 18.09 | 554,073 | -0.11(-0.62%) |
Mar 08, 2013 | 18.42 | 18.43 | 18.12 | 18.20 | 936,790 | -0.11(-0.60%) |
Mar 07, 2013 | 18.42 | 18.50 | 18.27 | 18.31 | 541,816 | -0.09(-0.50%) |
Mar 06, 2013 | 18.32 | 18.40 | 18.17 | 18.40 | 937,109 | +0.09(+0.48%) |
Mar 05, 2013 | 18.04 | 18.41 | 18.04 | 18.31 | 1,530,832 | +0.32(+1.80%) |
Mar 04, 2013 | 17.87 | 18.13 | 17.86 | 17.99 | 1,360,702 | +0.08(+0.47%) |
Mar 01, 2013 | 17.64 | 17.92 | 17.63 | 17.91 | 1,528,522 | +0.21(+1.16%) |
Feb 28, 2013 | 17.82 | 17.89 | 17.69 | 17.70 | 1,200,565 | -0.11(-0.64%) |
Feb 27, 2013 | 17.76 | 18.06 | 17.74 | 17.81 | 779,292 | +0.08(+0.47%) |
Feb 26, 2013 | 17.75 | 17.87 | 17.54 | 17.73 | 927,952 | +0.05(+0.31%) |
Feb 25, 2013 | 18.01 | 18.05 | 17.66 | 17.67 | 722,884 | -0.25(-1.38%) |
Feb 22, 2013 | 18.08 | 18.08 | 17.71 | 17.92 | 920,282 | -0.06(-0.33%) |
Feb 21, 2013 | 18.33 | 18.61 | 17.89 | 17.98 | 1,813,253 | -0.39(-2.10%) |
Feb 20, 2013 | 18.84 | 18.91 | 18.25 | 18.37 | 2,296,651 | -0.52(-2.73%) |
Feb 19, 2013 | 18.06 | 19.13 | 17.71 | 18.88 | 5,006,873 | +0.89(+4.94%) |
Feb 15, 2013 | 17.96 | 18.27 | 17.85 | 17.99 | 1,534,639 | +0.09(+0.52%) |
Feb 14, 2013 | 18.04 | 18.10 | 17.88 | 17.90 | 1,592,739 | -0.12(-0.67%) |
Feb 13, 2013 | 18.29 | 18.33 | 17.97 | 18.02 | 1,334,608 | -0.25(-1.38%) |
Feb 12, 2013 | 18.25 | 18.43 | 18.15 | 18.27 | 566,514 | +0.02(+0.12%) |
Feb 11, 2013 | 18.10 | 18.29 | 18.01 | 18.25 | 685,501 | +0.12(+0.65%) |
Feb 08, 2013 | 18.05 | 18.17 | 17.95 | 18.14 | 527,964 | +0.11(+0.63%) |
Feb 07, 2013 | 18.01 | 18.08 | 17.79 | 18.02 | 644,390 | +0.00(+0.02%) |
Feb 06, 2013 | 17.78 | 18.10 | 17.57 | 18.02 | 1,313,079 | +0.20(+1.11%) |
Feb 04, 2013 | 18.00 | 18.24 | 17.81 | 17.82 | 841,290 | -0.23(-1.28%) |
Feb 01, 2013 | 18.08 | 18.20 | 17.99 | 18.05 | 1,023,199 | +0.02(+0.09%) |
Jan 31, 2013 | 17.79 | 18.09 | 17.79 | 18.04 | 1,155,306 | +0.23(+1.30%) |
Jan 30, 2013 | 18.03 | 18.03 | 17.75 | 17.80 | 989,230 | -0.24(-1.33%) |
Jan 29, 2013 | 18.12 | 18.22 | 17.99 | 18.04 | 828,682 | -0.13(-0.74%) |
Jan 28, 2013 | 18.15 | 18.22 | 17.78 | 18.18 | 1,407,828 | +0.01(+0.05%) |
Jan 25, 2013 | 17.93 | 18.22 | 17.90 | 18.17 | 1,235,057 | +0.31(+1.71%) |
Jan 24, 2013 | 18.00 | 18.08 | 17.67 | 17.86 | 2,332,364 | -0.12(-0.68%) |
Jan 23, 2013 | 18.09 | 18.09 | 17.81 | 17.99 | 1,073,822 | -0.18(-0.99%) |
Jan 22, 2013 | 17.91 | 18.34 | 17.87 | 18.17 | 1,701,145 | +0.27(+1.52%) |
Jan 18, 2013 | 17.83 | 17.97 | 17.46 | 17.89 | 1,586,469 | +0.00(+0.00%) |
Jan 17, 2013 | 17.34 | 17.96 | 17.13 | 17.89 | 1,886,817 | +0.57(+3.27%) |
Jan 16, 2013 | 17.21 | 18.06 | 17.21 | 17.33 | 2,536,305 | +0.12(+0.71%) |
Jan 15, 2013 | 16.72 | 17.23 | 16.67 | 17.21 | 1,336,014 | +0.37(+2.19%) |
Jan 14, 2013 | 16.37 | 17.15 | 16.36 | 16.84 | 1,743,385 | +0.42(+2.53%) |
Jan 11, 2013 | 16.52 | 16.63 | 16.34 | 16.42 | 1,647,394 | -0.06(-0.36%) |
Jan 10, 2013 | 16.43 | 16.54 | 16.10 | 16.48 | 1,522,137 | +0.05(+0.33%) |
Jan 09, 2013 | 16.41 | 16.63 | 16.37 | 16.43 | 1,464,256 | +0.00(+0.03%) |
Jan 08, 2013 | 16.79 | 16.79 | 16.21 | 16.42 | 2,823,324 | -0.35(-2.10%) |
Jan 07, 2013 | 16.95 | 16.95 | 16.61 | 16.77 | 2,284,938 | -0.35(-2.03%) |
Jan 04, 2013 | 17.16 | 17.33 | 17.11 | 17.12 | 894,201 | -0.04(-0.22%) |
Jan 03, 2013 | 17.08 | 17.40 | 17.08 | 17.16 | 570,300 | +0.10(+0.61%) |