Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.95 | 18.11 | 17.76 | 17.98 | 79,724 | +0.13(+0.75%) |
Mar 27, 2013 | 17.71 | 17.92 | 17.67 | 17.85 | 44,193 | -0.02(-0.10%) |
Mar 26, 2013 | 17.89 | 17.97 | 17.77 | 17.87 | 39,336 | +0.00(+0.00%) |
Mar 25, 2013 | 17.85 | 17.94 | 17.80 | 17.87 | 8,331 | +0.02(+0.10%) |
Mar 22, 2013 | 17.90 | 18.11 | 17.85 | 17.85 | 43,503 | -0.02(-0.10%) |
Mar 21, 2013 | 18.28 | 18.28 | 17.81 | 17.87 | 29,590 | -0.41(-2.24%) |
Mar 20, 2013 | 17.32 | 18.59 | 17.30 | 18.27 | 38,007 | +0.98(+5.66%) |
Mar 19, 2013 | 17.36 | 17.36 | 17.27 | 17.30 | 11,705 | +0.01(+0.05%) |
Mar 18, 2013 | 17.09 | 17.29 | 16.82 | 17.29 | 29,254 | -0.05(-0.31%) |
Mar 15, 2013 | 16.90 | 17.57 | 16.70 | 17.34 | 234,182 | +0.53(+3.12%) |
Mar 14, 2013 | 16.43 | 16.82 | 16.18 | 16.82 | 84,972 | +0.08(+0.48%) |
Mar 13, 2013 | 16.86 | 16.88 | 16.64 | 16.73 | 14,164 | -0.04(-0.21%) |
Mar 12, 2013 | 16.55 | 16.84 | 16.45 | 16.77 | 53,452 | +0.27(+1.62%) |
Mar 11, 2013 | 16.72 | 16.82 | 16.24 | 16.50 | 46,653 | -0.30(-1.80%) |
Mar 08, 2013 | 16.88 | 16.88 | 16.70 | 16.81 | 18,259 | -0.07(-0.42%) |
Mar 07, 2013 | 16.92 | 17.22 | 16.78 | 16.88 | 18,803 | +0.04(+0.21%) |
Mar 06, 2013 | 16.99 | 16.99 | 16.63 | 16.84 | 15,400 | -0.04(-0.26%) |
Mar 05, 2013 | 17.00 | 17.00 | 16.74 | 16.89 | 31,046 | +0.01(+0.05%) |
Mar 04, 2013 | 16.25 | 17.00 | 16.09 | 16.88 | 94,831 | +0.75(+4.64%) |
Mar 01, 2013 | 16.02 | 16.39 | 15.84 | 16.13 | 49,040 | +0.14(+0.89%) |
Feb 28, 2013 | 15.37 | 16.11 | 15.37 | 15.99 | 7,836 | +0.41(+2.63%) |
Feb 27, 2013 | 15.57 | 15.65 | 15.51 | 15.58 | 76,401 | -0.01(-0.06%) |
Feb 26, 2013 | 15.53 | 15.63 | 15.40 | 15.59 | 54,363 | +0.03(+0.17%) |
Feb 22, 2013 | 15.58 | 15.58 | 15.39 | 15.56 | 60,979 | +0.01(+0.06%) |
Feb 21, 2013 | 15.56 | 15.58 | 15.36 | 15.55 | 16,055 | +0.02(+0.11%) |
Feb 20, 2013 | 15.59 | 15.65 | 15.46 | 15.53 | 55,266 | -0.09(-0.57%) |
Feb 19, 2013 | 15.72 | 15.93 | 15.45 | 15.62 | 19,096 | -0.07(-0.45%) |
Feb 15, 2013 | 15.33 | 15.78 | 15.30 | 15.69 | 90,626 | +0.45(+2.92%) |
Feb 14, 2013 | 15.20 | 15.33 | 15.12 | 15.25 | 6,853 | -0.05(-0.35%) |
Feb 13, 2013 | 15.30 | 15.36 | 15.11 | 15.30 | 9,275 | -0.10(-0.64%) |
Feb 12, 2013 | 14.64 | 15.44 | 14.63 | 15.40 | 28,120 | +0.81(+5.55%) |
Feb 11, 2013 | 14.86 | 14.89 | 14.58 | 14.59 | 19,505 | -0.40(-2.67%) |
Feb 08, 2013 | 14.79 | 15.03 | 14.79 | 14.99 | 3,272 | +0.19(+1.26%) |
Feb 07, 2013 | 15.21 | 15.21 | 14.42 | 14.80 | 66,177 | -0.37(-2.41%) |
Feb 06, 2013 | 14.71 | 15.44 | 14.52 | 15.17 | 15,120 | +0.48(+3.27%) |
Feb 04, 2013 | 14.83 | 14.85 | 14.63 | 14.69 | 51,038 | -0.15(-1.02%) |
Feb 01, 2013 | 14.94 | 15.01 | 14.78 | 14.84 | 25,688 | -0.12(-0.77%) |
Jan 31, 2013 | 14.81 | 15.17 | 14.81 | 14.95 | 28,057 | +0.17(+1.14%) |
Jan 30, 2013 | 14.70 | 14.82 | 14.70 | 14.79 | 3,938 | +0.10(+0.67%) |
Jan 29, 2013 | 14.78 | 14.96 | 14.60 | 14.69 | 20,490 | -0.18(-1.20%) |
Jan 28, 2013 | 14.57 | 14.93 | 14.57 | 14.87 | 8,168 | +0.22(+1.52%) |
Jan 25, 2013 | 14.48 | 14.73 | 14.44 | 14.64 | 14,743 | +0.29(+2.05%) |
Jan 24, 2013 | 14.63 | 14.72 | 14.31 | 14.35 | 33,177 | -0.28(-1.89%) |
Jan 23, 2013 | 14.26 | 14.64 | 14.26 | 14.63 | 14,569 | +0.27(+1.86%) |
Jan 22, 2013 | 14.17 | 14.36 | 14.17 | 14.36 | 14,563 | +0.23(+1.64%) |
Jan 18, 2013 | 14.31 | 14.32 | 14.13 | 14.13 | 9,984 | -0.23(-1.61%) |
Jan 17, 2013 | 13.98 | 14.37 | 13.98 | 14.36 | 28,387 | +0.46(+3.33%) |
Jan 16, 2013 | 14.02 | 14.24 | 13.83 | 13.90 | 44,170 | -0.84(-5.68%) |
Jan 15, 2013 | 14.71 | 14.85 | 14.63 | 14.73 | 10,545 | -0.05(-0.36%) |
Jan 14, 2013 | 14.92 | 14.92 | 14.61 | 14.79 | 26,336 | -0.07(-0.48%) |
Jan 11, 2013 | 15.19 | 15.22 | 14.85 | 14.86 | 13,224 | -0.29(-1.94%) |
Jan 10, 2013 | 15.13 | 15.40 | 14.95 | 15.15 | 21,388 | -0.04(-0.23%) |
Jan 09, 2013 | 15.53 | 15.53 | 14.95 | 15.19 | 23,611 | -0.26(-1.67%) |
Jan 08, 2013 | 15.44 | 15.49 | 15.44 | 15.44 | 3,389 | -0.05(-0.34%) |
Jan 07, 2013 | 15.38 | 15.57 | 15.38 | 15.50 | 2,534 | +0.00(+0.00%) |
Jan 04, 2013 | 15.34 | 15.58 | 15.34 | 15.50 | 11,760 | +0.32(+2.11%) |
Jan 03, 2013 | 15.00 | 15.47 | 15.00 | 15.18 | 15,439 | +0.28(+1.91%) |