Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.45 | 16.84 | 16.37 | 16.71 | 508,586 | +0.29(+1.78%) |
Mar 27, 2013 | 16.36 | 16.44 | 16.19 | 16.41 | 282,025 | +0.07(+0.42%) |
Mar 26, 2013 | 16.36 | 16.38 | 16.21 | 16.34 | 375,293 | +0.02(+0.14%) |
Mar 25, 2013 | 16.31 | 16.40 | 16.27 | 16.32 | 368,460 | +0.06(+0.38%) |
Mar 22, 2013 | 16.21 | 16.31 | 16.17 | 16.26 | 389,235 | +0.05(+0.28%) |
Mar 21, 2013 | 16.26 | 16.27 | 16.19 | 16.21 | 357,561 | -0.07(-0.43%) |
Mar 20, 2013 | 16.21 | 16.31 | 16.17 | 16.28 | 608,835 | +0.08(+0.48%) |
Mar 19, 2013 | 16.56 | 16.63 | 16.10 | 16.21 | 518,691 | -0.35(-2.09%) |
Mar 18, 2013 | 16.43 | 16.67 | 16.38 | 16.55 | 323,940 | -0.03(-0.19%) |
Mar 15, 2013 | 16.31 | 16.58 | 16.28 | 16.58 | 575,983 | +0.26(+1.60%) |
Mar 14, 2013 | 16.32 | 16.37 | 16.31 | 16.32 | 337,080 | -0.02(-0.09%) |
Mar 13, 2013 | 16.30 | 16.39 | 16.22 | 16.34 | 319,467 | +0.04(+0.24%) |
Mar 12, 2013 | 16.20 | 16.36 | 16.19 | 16.30 | 494,650 | +0.08(+0.47%) |
Mar 11, 2013 | 16.11 | 16.31 | 16.04 | 16.22 | 561,479 | +0.08(+0.52%) |
Mar 08, 2013 | 16.11 | 16.14 | 16.03 | 16.14 | 459,665 | +0.15(+0.96%) |
Mar 07, 2013 | 16.12 | 16.21 | 15.96 | 15.98 | 613,613 | -0.12(-0.76%) |
Mar 06, 2013 | 16.43 | 16.47 | 15.97 | 16.11 | 857,909 | -0.32(-1.97%) |
Mar 05, 2013 | 16.43 | 16.55 | 16.24 | 16.43 | 750,399 | +0.11(+0.66%) |
Mar 04, 2013 | 17.55 | 17.55 | 16.22 | 16.32 | 3,095,795 | -1.29(-7.34%) |
Mar 01, 2013 | 17.48 | 17.64 | 17.36 | 17.61 | 1,000,556 | +0.08(+0.44%) |
Feb 28, 2013 | 17.43 | 17.54 | 17.18 | 17.54 | 855,898 | +0.18(+1.06%) |
Feb 27, 2013 | 17.07 | 17.46 | 17.05 | 17.35 | 1,184,528 | +0.30(+1.76%) |
Feb 26, 2013 | 16.37 | 17.67 | 15.94 | 17.05 | 2,154,157 | +0.69(+4.19%) |
Feb 25, 2013 | 17.31 | 17.34 | 16.27 | 16.37 | 1,497,422 | -0.95(-5.51%) |
Feb 22, 2013 | 17.33 | 17.42 | 17.06 | 17.32 | 772,964 | -0.07(-0.40%) |
Feb 21, 2013 | 17.45 | 17.46 | 17.11 | 17.39 | 1,250,458 | -0.09(-0.53%) |
Feb 20, 2013 | 17.38 | 17.50 | 17.26 | 17.48 | 566,042 | +0.10(+0.58%) |
Feb 19, 2013 | 17.23 | 17.56 | 17.21 | 17.38 | 499,285 | +0.12(+0.71%) |
Feb 15, 2013 | 17.23 | 17.30 | 17.01 | 17.26 | 565,827 | -0.02(-0.09%) |
Feb 14, 2013 | 17.17 | 17.28 | 16.98 | 17.28 | 235,046 | +0.05(+0.31%) |
Feb 13, 2013 | 16.82 | 17.25 | 16.77 | 17.22 | 704,413 | +0.43(+2.58%) |
Feb 12, 2013 | 16.28 | 16.96 | 16.13 | 16.79 | 660,797 | +0.28(+1.67%) |
Feb 11, 2013 | 16.28 | 16.54 | 16.09 | 16.51 | 308,649 | +0.22(+1.36%) |
Feb 08, 2013 | 16.31 | 16.44 | 16.18 | 16.29 | 134,466 | -0.05(-0.28%) |
Feb 07, 2013 | 16.30 | 16.40 | 16.18 | 16.34 | 219,324 | +0.02(+0.09%) |
Feb 06, 2013 | 16.26 | 16.35 | 16.21 | 16.32 | 156,218 | -0.43(-2.56%) |
Feb 04, 2013 | 16.58 | 16.80 | 16.55 | 16.75 | 360,326 | +0.02(+0.14%) |
Feb 01, 2013 | 16.80 | 16.84 | 16.59 | 16.73 | 561,306 | -0.05(-0.27%) |
Jan 31, 2013 | 16.57 | 16.84 | 16.55 | 16.77 | 514,595 | +0.18(+1.11%) |
Jan 30, 2013 | 16.67 | 16.80 | 16.56 | 16.59 | 583,056 | -0.05(-0.28%) |
Jan 29, 2013 | 16.53 | 16.68 | 16.47 | 16.64 | 336,711 | +0.13(+0.79%) |
Jan 28, 2013 | 16.64 | 16.67 | 16.34 | 16.51 | 711,788 | -0.16(-0.96%) |
Jan 25, 2013 | 16.42 | 16.72 | 16.31 | 16.67 | 496,784 | +0.23(+1.40%) |
Jan 24, 2013 | 16.41 | 16.51 | 16.25 | 16.44 | 301,117 | +0.05(+0.28%) |
Jan 23, 2013 | 16.61 | 16.61 | 16.34 | 16.39 | 287,686 | -0.19(-1.15%) |
Jan 22, 2013 | 16.43 | 16.80 | 16.35 | 16.58 | 533,902 | +0.14(+0.84%) |
Jan 18, 2013 | 16.21 | 16.44 | 16.18 | 16.44 | 517,468 | +0.20(+1.22%) |
Jan 17, 2013 | 16.19 | 16.28 | 15.96 | 16.24 | 382,425 | +0.08(+0.47%) |
Jan 16, 2013 | 16.20 | 16.33 | 16.11 | 16.17 | 354,577 | -0.05(-0.28%) |
Jan 15, 2013 | 16.11 | 16.25 | 16.05 | 16.21 | 269,554 | +0.08(+0.52%) |
Jan 14, 2013 | 16.24 | 16.34 | 16.00 | 16.13 | 254,166 | -0.08(-0.47%) |
Jan 11, 2013 | 16.21 | 16.26 | 16.06 | 16.21 | 200,611 | +0.04(+0.24%) |
Jan 10, 2013 | 16.24 | 16.24 | 16.02 | 16.17 | 315,924 | +0.03(+0.19%) |
Jan 09, 2013 | 16.11 | 16.21 | 15.95 | 16.14 | 336,749 | +0.07(+0.43%) |
Jan 08, 2013 | 16.09 | 16.23 | 15.97 | 16.07 | 356,339 | +0.00(+0.00%) |
Jan 07, 2013 | 16.17 | 16.43 | 16.02 | 16.07 | 536,275 | -0.14(-0.85%) |
Jan 04, 2013 | 16.08 | 16.28 | 16.05 | 16.21 | 474,676 | +0.13(+0.81%) |
Jan 03, 2013 | 16.05 | 16.17 | 15.98 | 16.08 | 395,946 | +0.00(+0.00%) |