Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.50 | 17.67 | 17.42 | 17.62 | 536,140 | +0.16(+0.92%) |
Mar 27, 2013 | 17.27 | 17.48 | 17.23 | 17.46 | 447,301 | +0.12(+0.70%) |
Mar 26, 2013 | 17.12 | 17.34 | 17.02 | 17.34 | 440,505 | +0.31(+1.81%) |
Mar 25, 2013 | 17.20 | 17.20 | 16.91 | 17.03 | 364,150 | -0.09(-0.53%) |
Mar 22, 2013 | 17.15 | 17.18 | 17.07 | 17.12 | 321,810 | -0.03(-0.15%) |
Mar 21, 2013 | 17.00 | 17.16 | 17.00 | 17.14 | 324,178 | +0.01(+0.07%) |
Mar 20, 2013 | 17.10 | 17.16 | 17.03 | 17.13 | 227,760 | +0.12(+0.68%) |
Mar 19, 2013 | 17.05 | 17.12 | 16.90 | 17.01 | 268,613 | -0.03(-0.15%) |
Mar 18, 2013 | 16.98 | 17.14 | 16.98 | 17.04 | 282,392 | -0.07(-0.41%) |
Mar 15, 2013 | 17.10 | 17.16 | 16.87 | 17.11 | 1,674,274 | +0.03(+0.15%) |
Mar 14, 2013 | 16.98 | 17.12 | 16.98 | 17.09 | 500,703 | +0.10(+0.57%) |
Mar 13, 2013 | 16.92 | 17.01 | 16.85 | 16.99 | 220,988 | +0.07(+0.42%) |
Mar 12, 2013 | 16.93 | 17.04 | 16.87 | 16.92 | 283,749 | -0.05(-0.30%) |
Mar 11, 2013 | 16.96 | 17.00 | 16.91 | 16.97 | 283,686 | -0.05(-0.26%) |
Mar 08, 2013 | 16.92 | 17.03 | 16.87 | 17.01 | 286,863 | +0.14(+0.80%) |
Mar 07, 2013 | 16.96 | 17.01 | 16.85 | 16.88 | 224,641 | -0.06(-0.34%) |
Mar 06, 2013 | 16.91 | 17.02 | 16.85 | 16.94 | 668,655 | +0.08(+0.50%) |
Mar 05, 2013 | 16.57 | 17.01 | 16.30 | 16.85 | 542,471 | +0.03(+0.15%) |
Mar 04, 2013 | 16.83 | 16.86 | 16.70 | 16.83 | 542,897 | -0.02(-0.11%) |
Mar 01, 2013 | 16.73 | 16.85 | 16.57 | 16.85 | 432,612 | +0.01(+0.04%) |
Feb 28, 2013 | 16.73 | 16.90 | 16.69 | 16.84 | 405,237 | +0.14(+0.81%) |
Feb 27, 2013 | 16.51 | 16.76 | 16.51 | 16.71 | 361,026 | +0.20(+1.21%) |
Feb 26, 2013 | 16.39 | 16.55 | 16.34 | 16.51 | 622,262 | +0.18(+1.10%) |
Feb 25, 2013 | 16.67 | 16.71 | 16.33 | 16.33 | 651,746 | -0.27(-1.63%) |
Feb 22, 2013 | 16.77 | 16.80 | 16.57 | 16.60 | 634,935 | -0.10(-0.62%) |
Feb 21, 2013 | 16.70 | 16.89 | 16.56 | 16.70 | 552,699 | +0.02(+0.12%) |
Feb 20, 2013 | 16.96 | 17.00 | 16.49 | 16.68 | 1,081,359 | -0.16(-0.97%) |
Feb 19, 2013 | 16.84 | 17.08 | 16.72 | 16.84 | 1,099,582 | +0.01(+0.04%) |
Feb 15, 2013 | 16.90 | 16.92 | 16.78 | 16.84 | 407,091 | +0.03(+0.19%) |
Feb 14, 2013 | 16.82 | 16.93 | 16.77 | 16.81 | 481,554 | -0.06(-0.38%) |
Feb 13, 2013 | 16.77 | 16.89 | 16.72 | 16.87 | 394,037 | +0.13(+0.76%) |
Feb 12, 2013 | 16.63 | 16.76 | 16.62 | 16.74 | 352,106 | +0.11(+0.69%) |
Feb 11, 2013 | 16.63 | 16.67 | 16.54 | 16.63 | 371,798 | +0.03(+0.19%) |
Feb 08, 2013 | 16.57 | 16.62 | 16.54 | 16.60 | 310,608 | +0.04(+0.27%) |
Feb 07, 2013 | 16.46 | 16.56 | 16.42 | 16.55 | 202,096 | +0.05(+0.31%) |
Feb 06, 2013 | 16.34 | 16.50 | 16.25 | 16.50 | 227,561 | +0.11(+0.70%) |
Feb 04, 2013 | 16.51 | 16.53 | 16.35 | 16.39 | 311,926 | -0.17(-1.00%) |
Feb 01, 2013 | 16.48 | 16.58 | 16.44 | 16.55 | 516,479 | +0.11(+0.70%) |
Jan 31, 2013 | 16.41 | 16.46 | 16.37 | 16.44 | 953,111 | +0.01(+0.08%) |
Jan 30, 2013 | 16.41 | 16.46 | 16.33 | 16.42 | 540,177 | +0.02(+0.12%) |
Jan 29, 2013 | 16.23 | 16.41 | 16.19 | 16.41 | 499,450 | +0.20(+1.26%) |
Jan 28, 2013 | 16.05 | 16.23 | 16.01 | 16.20 | 395,011 | +0.15(+0.95%) |
Jan 25, 2013 | 16.04 | 16.10 | 15.91 | 16.05 | 393,655 | +0.06(+0.36%) |
Jan 24, 2013 | 15.92 | 16.01 | 15.89 | 15.99 | 491,439 | +0.09(+0.56%) |
Jan 23, 2013 | 15.86 | 15.95 | 15.76 | 15.90 | 405,502 | +0.04(+0.24%) |
Jan 22, 2013 | 15.65 | 15.88 | 15.65 | 15.87 | 477,316 | +0.24(+1.50%) |
Jan 18, 2013 | 15.56 | 15.67 | 15.53 | 15.63 | 489,239 | +0.05(+0.33%) |
Jan 17, 2013 | 15.59 | 15.69 | 15.51 | 15.58 | 383,467 | +0.07(+0.45%) |
Jan 16, 2013 | 15.63 | 15.65 | 15.47 | 15.51 | 379,669 | -0.14(-0.89%) |
Jan 15, 2013 | 15.56 | 15.67 | 15.50 | 15.65 | 259,312 | +0.04(+0.24%) |
Jan 14, 2013 | 15.56 | 15.61 | 15.53 | 15.61 | 294,205 | +0.06(+0.37%) |
Jan 11, 2013 | 15.55 | 15.62 | 15.41 | 15.55 | 416,371 | +0.03(+0.20%) |
Jan 10, 2013 | 15.52 | 15.59 | 15.41 | 15.52 | 305,562 | +0.07(+0.45%) |
Jan 09, 2013 | 15.42 | 15.45 | 15.34 | 15.45 | 372,997 | +0.09(+0.58%) |
Jan 08, 2013 | 15.46 | 15.46 | 15.32 | 15.36 | 461,313 | -0.11(-0.70%) |
Jan 07, 2013 | 15.66 | 15.66 | 15.39 | 15.47 | 296,831 | -0.21(-1.34%) |
Jan 04, 2013 | 15.64 | 15.71 | 15.59 | 15.68 | 291,367 | +0.08(+0.49%) |
Jan 03, 2013 | 15.68 | 15.77 | 15.54 | 15.60 | 348,721 | -0.01(-0.08%) |