Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.29 | 18.61 | 18.18 | 18.55 | 1,505,895 | +0.21(+1.15%) |
Mar 27, 2013 | 18.42 | 18.49 | 18.20 | 18.34 | 1,335,690 | -0.15(-0.81%) |
Mar 26, 2013 | 18.65 | 18.72 | 18.31 | 18.49 | 1,562,668 | -0.08(-0.43%) |
Mar 25, 2013 | 18.66 | 18.77 | 18.43 | 18.57 | 1,513,933 | -0.07(-0.38%) |
Mar 22, 2013 | 18.78 | 18.85 | 18.36 | 18.64 | 1,495,815 | -0.08(-0.43%) |
Mar 21, 2013 | 18.92 | 19.08 | 18.63 | 18.72 | 1,193,774 | -0.24(-1.27%) |
Mar 20, 2013 | 19.04 | 19.25 | 18.90 | 18.96 | 1,334,323 | +0.00(+0.00%) |
Mar 19, 2013 | 19.29 | 19.39 | 18.70 | 18.96 | 2,072,074 | -0.33(-1.71%) |
Mar 18, 2013 | 19.16 | 19.47 | 19.16 | 19.29 | 1,103,318 | -0.04(-0.21%) |
Mar 15, 2013 | 19.44 | 19.61 | 19.21 | 19.33 | 1,619,110 | -0.20(-1.02%) |
Mar 14, 2013 | 19.46 | 19.61 | 19.39 | 19.53 | 1,731,003 | +0.07(+0.36%) |
Mar 13, 2013 | 18.99 | 19.51 | 18.99 | 19.46 | 3,076,233 | +0.45(+2.37%) |
Mar 12, 2013 | 18.96 | 19.20 | 18.87 | 19.01 | 1,264,684 | +0.06(+0.32%) |
Mar 11, 2013 | 19.03 | 19.04 | 18.87 | 18.95 | 1,839,468 | -0.09(-0.47%) |
Mar 08, 2013 | 18.89 | 19.10 | 18.87 | 19.04 | 1,079,417 | +0.22(+1.17%) |
Mar 07, 2013 | 18.98 | 19.16 | 18.78 | 18.82 | 1,875,517 | -0.10(-0.53%) |
Mar 06, 2013 | 18.92 | 19.17 | 18.77 | 18.92 | 3,013,661 | +0.02(+0.11%) |
Mar 05, 2013 | 18.79 | 19.07 | 18.15 | 18.90 | 8,055,525 | +2.37(+14.34%) |
Mar 04, 2013 | 16.46 | 16.75 | 16.20 | 16.53 | 5,615,670 | +0.07(+0.43%) |
Mar 01, 2013 | 16.66 | 16.95 | 16.34 | 16.46 | 3,379,024 | -0.33(-1.97%) |
Feb 28, 2013 | 16.68 | 16.90 | 16.62 | 16.79 | 1,349,190 | +0.11(+0.66%) |
Feb 27, 2013 | 16.57 | 16.83 | 16.57 | 16.68 | 2,037,751 | +0.06(+0.36%) |
Feb 26, 2013 | 16.47 | 16.72 | 16.40 | 16.62 | 2,067,393 | -0.49(-2.86%) |
Feb 22, 2013 | 17.13 | 17.25 | 16.89 | 17.11 | 1,972,047 | -0.01(-0.06%) |
Feb 21, 2013 | 17.49 | 17.53 | 16.96 | 17.12 | 2,825,892 | -0.43(-2.45%) |
Feb 20, 2013 | 17.73 | 17.91 | 17.52 | 17.55 | 2,629,525 | -0.14(-0.79%) |
Feb 19, 2013 | 17.29 | 17.82 | 17.16 | 17.69 | 2,310,940 | +0.46(+2.64%) |
Feb 15, 2013 | 17.06 | 17.55 | 16.96 | 17.23 | 2,387,097 | +0.14(+0.85%) |
Feb 14, 2013 | 16.97 | 17.16 | 16.92 | 17.09 | 1,670,057 | +0.12(+0.71%) |
Feb 13, 2013 | 17.17 | 17.17 | 16.92 | 16.97 | 1,719,465 | -0.18(-1.05%) |
Feb 12, 2013 | 17.18 | 17.47 | 17.11 | 17.15 | 1,464,151 | +0.03(+0.18%) |
Feb 11, 2013 | 17.28 | 17.36 | 17.07 | 17.12 | 1,728,033 | -0.21(-1.21%) |
Feb 08, 2013 | 17.18 | 17.44 | 17.16 | 17.33 | 1,110,962 | +0.14(+0.81%) |
Feb 07, 2013 | 17.03 | 17.20 | 16.86 | 17.19 | 1,598,192 | +0.12(+0.70%) |
Feb 06, 2013 | 17.13 | 17.20 | 16.98 | 17.07 | 2,450,248 | +0.16(+0.95%) |
Feb 04, 2013 | 16.91 | 17.01 | 16.79 | 16.91 | 1,751,508 | -0.10(-0.59%) |
Feb 01, 2013 | 16.99 | 17.08 | 16.90 | 17.01 | 1,498,167 | +0.06(+0.35%) |
Jan 31, 2013 | 16.66 | 16.98 | 16.66 | 16.95 | 1,377,535 | +0.23(+1.38%) |
Jan 30, 2013 | 16.91 | 16.93 | 16.69 | 16.72 | 1,232,360 | -0.12(-0.71%) |
Jan 29, 2013 | 16.75 | 17.02 | 16.73 | 16.84 | 1,324,774 | +0.02(+0.12%) |
Jan 28, 2013 | 16.94 | 17.01 | 16.78 | 16.82 | 1,219,935 | -0.06(-0.36%) |
Jan 25, 2013 | 16.70 | 17.04 | 16.66 | 16.88 | 1,415,351 | +0.26(+1.56%) |
Jan 24, 2013 | 16.58 | 16.93 | 16.55 | 16.62 | 1,231,595 | -0.03(-0.18%) |
Jan 23, 2013 | 16.57 | 16.71 | 16.38 | 16.65 | 1,237,648 | +0.08(+0.48%) |
Jan 22, 2013 | 16.72 | 16.73 | 16.44 | 16.57 | 1,790,786 | -0.22(-1.31%) |
Jan 18, 2013 | 16.80 | 16.85 | 16.43 | 16.79 | 1,677,686 | +0.03(+0.18%) |
Jan 17, 2013 | 16.75 | 16.92 | 16.69 | 16.76 | 1,674,800 | +0.09(+0.54%) |
Jan 16, 2013 | 16.71 | 16.73 | 16.44 | 16.67 | 1,351,472 | +0.00(+0.00%) |
Jan 15, 2013 | 16.38 | 16.72 | 16.29 | 16.67 | 2,384,572 | +0.25(+1.52%) |
Jan 14, 2013 | 16.75 | 16.90 | 16.28 | 16.42 | 2,361,617 | -0.08(-0.48%) |
Jan 11, 2013 | 16.81 | 17.26 | 16.48 | 16.50 | 3,137,645 | -0.36(-2.14%) |
Jan 10, 2013 | 16.26 | 17.03 | 15.95 | 16.86 | 8,905,429 | -1.26(-6.95%) |
Jan 09, 2013 | 18.32 | 18.49 | 18.09 | 18.12 | 1,220,296 | -0.19(-1.04%) |
Jan 08, 2013 | 18.03 | 18.39 | 17.97 | 18.31 | 1,603,360 | +0.20(+1.10%) |
Jan 07, 2013 | 18.11 | 18.21 | 17.92 | 18.11 | 1,051,279 | +0.00(+0.00%) |
Jan 04, 2013 | 18.12 | 18.47 | 18.01 | 18.11 | 1,164,579 | +0.08(+0.44%) |
Jan 03, 2013 | 17.67 | 18.22 | 17.67 | 18.03 | 2,108,668 | +0.38(+2.12%) |