Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.19 | 18.34 | 18.19 | 18.31 | 3,169 | +0.12(+0.67%) |
Mar 27, 2013 | 18.07 | 18.19 | 18.07 | 18.19 | 966 | +0.12(+0.67%) |
Mar 25, 2013 | 18.11 | 18.07 | 18.07 | 18.07 | 2,577 | +0.00(+0.00%) |
Mar 22, 2013 | 18.03 | 18.10 | 18.03 | 18.07 | 1,020 | +0.08(+0.47%) |
Mar 21, 2013 | 18.05 | 18.06 | 17.99 | 17.99 | 2,899 | -0.04(-0.20%) |
Mar 20, 2013 | 18.02 | 18.02 | 18.02 | 18.02 | 107 | +0.15(+0.82%) |
Mar 19, 2013 | 18.15 | 18.15 | 17.88 | 17.88 | 1,067 | -0.11(-0.62%) |
Mar 18, 2013 | 18.10 | 18.10 | 17.99 | 17.99 | 3,351 | -0.26(-1.43%) |
Mar 15, 2013 | 18.30 | 18.30 | 18.20 | 18.25 | 1,455 | -0.06(-0.30%) |
Mar 14, 2013 | 18.29 | 18.30 | 18.27 | 18.30 | 3,328 | +0.02(+0.10%) |
Mar 13, 2013 | 18.20 | 18.50 | 18.20 | 18.29 | 1,096 | +0.08(+0.46%) |
Mar 12, 2013 | 18.29 | 18.30 | 18.16 | 18.20 | 10,418 | -0.09(-0.51%) |
Mar 11, 2013 | 18.19 | 18.30 | 18.19 | 18.30 | 3,007 | +0.08(+0.46%) |
Mar 08, 2013 | 18.27 | 18.27 | 18.15 | 18.21 | 4,188 | +0.21(+1.19%) |
Mar 07, 2013 | 18.00 | 18.01 | 17.96 | 18.00 | 1,135 | +0.05(+0.26%) |
Mar 06, 2013 | 18.02 | 18.34 | 17.88 | 17.95 | 6,244 | -0.01(-0.05%) |
Mar 05, 2013 | 18.05 | 18.05 | 17.89 | 17.96 | 3,628 | +0.31(+1.75%) |
Mar 04, 2013 | 17.70 | 18.04 | 17.60 | 17.65 | 9,429 | -0.07(-0.38%) |
Mar 01, 2013 | 17.54 | 17.72 | 17.54 | 17.72 | 3,622 | +0.06(+0.32%) |
Feb 28, 2013 | 17.76 | 17.76 | 17.66 | 17.66 | 5,288 | +0.00(+0.00%) |
Feb 27, 2013 | 17.51 | 17.66 | 17.51 | 17.66 | 2,858 | +0.26(+1.51%) |
Feb 26, 2013 | 17.38 | 17.40 | 17.38 | 17.40 | 1,288 | -0.29(-1.62%) |
Feb 22, 2013 | 17.60 | 17.69 | 17.55 | 17.69 | 4,181 | +0.13(+0.77%) |
Feb 21, 2013 | 17.78 | 17.78 | 17.42 | 17.55 | 4,593 | -0.23(-1.30%) |
Feb 20, 2013 | 18.10 | 18.10 | 17.78 | 17.78 | 2,557 | -0.31(-1.70%) |
Feb 19, 2013 | 18.00 | 18.11 | 18.00 | 18.09 | 3,579 | +0.12(+0.67%) |
Feb 15, 2013 | 18.03 | 18.03 | 17.97 | 17.97 | 1,879 | -0.03(-0.16%) |
Feb 14, 2013 | 17.87 | 18.00 | 17.87 | 18.00 | 5,703 | +0.16(+0.89%) |
Feb 13, 2013 | 17.89 | 18.02 | 17.22 | 17.84 | 11,084 | -0.08(-0.47%) |
Feb 12, 2013 | 17.88 | 17.96 | 17.88 | 17.92 | 2,362 | +0.09(+0.52%) |
Feb 11, 2013 | 17.78 | 17.83 | 17.78 | 17.83 | 8,420 | +0.05(+0.26%) |
Feb 08, 2013 | 17.52 | 17.80 | 17.52 | 17.78 | 11,771 | +0.24(+1.39%) |
Feb 07, 2013 | 17.60 | 17.60 | 17.51 | 17.54 | 1,788 | -0.04(-0.22%) |
Feb 06, 2013 | 17.47 | 17.62 | 17.42 | 17.58 | 12,916 | +0.26(+1.51%) |
Feb 04, 2013 | 17.45 | 17.45 | 17.32 | 17.32 | 2,362 | -0.23(-1.33%) |
Feb 01, 2013 | 17.45 | 17.56 | 17.45 | 17.55 | 6,322 | +0.22(+1.29%) |
Jan 31, 2013 | 17.22 | 17.33 | 17.22 | 17.33 | 3,705 | +0.10(+0.59%) |
Jan 30, 2013 | 17.29 | 17.46 | 17.22 | 17.22 | 1,233 | -0.10(-0.59%) |
Jan 29, 2013 | 17.22 | 17.33 | 17.22 | 17.33 | 859 | +0.10(+0.59%) |
Jan 28, 2013 | 17.24 | 17.27 | 17.22 | 17.22 | 13,630 | -0.02(-0.11%) |
Jan 25, 2013 | 17.20 | 17.24 | 17.15 | 17.24 | 1,810 | +0.04(+0.22%) |
Jan 24, 2013 | 17.16 | 17.21 | 17.16 | 17.21 | 2,266 | +0.06(+0.33%) |
Jan 23, 2013 | 17.13 | 17.15 | 17.11 | 17.15 | 3,973 | +0.07(+0.38%) |
Jan 22, 2013 | 17.22 | 17.56 | 16.99 | 17.08 | 11,436 | +0.07(+0.38%) |
Jan 18, 2013 | 17.02 | 17.02 | 17.02 | 17.02 | 214 | +0.00(+0.00%) |
Jan 17, 2013 | 16.99 | 17.02 | 16.99 | 17.02 | 397 | +0.15(+0.88%) |
Jan 16, 2013 | 16.87 | 16.87 | 16.87 | 16.87 | 257 | -0.09(-0.53%) |
Jan 15, 2013 | 16.87 | 16.96 | 16.87 | 16.96 | 311 | +0.10(+0.62%) |
Jan 14, 2013 | 17.04 | 17.04 | 16.86 | 16.86 | 2,144 | -0.15(-0.86%) |
Jan 11, 2013 | 16.96 | 17.00 | 16.93 | 17.00 | 745 | +0.04(+0.22%) |
Jan 10, 2013 | 17.41 | 17.41 | 16.90 | 16.96 | 7,159 | +0.07(+0.44%) |
Jan 09, 2013 | 16.88 | 16.89 | 16.87 | 16.89 | 1,233 | +0.09(+0.55%) |
Jan 08, 2013 | 16.91 | 16.91 | 16.80 | 16.80 | 805 | -0.15(-0.90%) |
Jan 07, 2013 | 16.94 | 16.98 | 16.93 | 16.95 | 7,630 | -0.01(-0.09%) |
Jan 04, 2013 | 16.81 | 16.96 | 16.81 | 16.96 | 4,151 | +0.28(+1.67%) |
Jan 03, 2013 | 16.81 | 16.86 | 16.69 | 16.69 | 3,114 | -0.05(-0.27%) |