Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.75 | 16.93 | 16.53 | 16.78 | 180,891 | +0.09(+0.54%) |
Mar 27, 2013 | 16.37 | 16.75 | 16.25 | 16.69 | 211,104 | +0.21(+1.27%) |
Mar 26, 2013 | 16.78 | 16.78 | 16.42 | 16.48 | 246,700 | -0.20(-1.21%) |
Mar 25, 2013 | 16.79 | 16.91 | 16.61 | 16.69 | 200,028 | -0.15(-0.89%) |
Mar 22, 2013 | 16.76 | 17.11 | 16.70 | 16.84 | 200,094 | +0.09(+0.52%) |
Mar 21, 2013 | 17.00 | 17.05 | 16.59 | 16.75 | 195,555 | -0.36(-2.12%) |
Mar 20, 2013 | 17.10 | 17.18 | 16.98 | 17.11 | 123,320 | -0.02(-0.14%) |
Mar 19, 2013 | 16.84 | 17.23 | 16.73 | 17.14 | 234,783 | +0.27(+1.59%) |
Mar 18, 2013 | 16.54 | 16.93 | 16.54 | 16.87 | 160,128 | +0.20(+1.21%) |
Mar 15, 2013 | 16.78 | 16.80 | 16.58 | 16.67 | 255,289 | -0.12(-0.70%) |
Mar 14, 2013 | 16.46 | 16.78 | 16.44 | 16.78 | 217,851 | +0.30(+1.79%) |
Mar 13, 2013 | 16.25 | 16.52 | 16.25 | 16.49 | 105,684 | +0.24(+1.48%) |
Mar 12, 2013 | 16.18 | 16.33 | 16.09 | 16.25 | 272,334 | -0.00(-0.02%) |
Mar 11, 2013 | 16.24 | 16.34 | 16.08 | 16.25 | 108,227 | -0.07(-0.43%) |
Mar 08, 2013 | 16.16 | 16.35 | 16.05 | 16.32 | 133,376 | +0.22(+1.37%) |
Mar 07, 2013 | 16.14 | 16.14 | 15.94 | 16.10 | 96,918 | -0.08(-0.51%) |
Mar 06, 2013 | 16.02 | 16.20 | 15.77 | 16.18 | 172,571 | +0.15(+0.93%) |
Mar 05, 2013 | 15.77 | 16.08 | 15.64 | 16.03 | 162,803 | +0.27(+1.70%) |
Mar 04, 2013 | 16.02 | 16.02 | 15.68 | 15.77 | 287,980 | -0.33(-2.03%) |
Mar 01, 2013 | 15.87 | 16.11 | 15.69 | 16.09 | 178,469 | +0.13(+0.79%) |
Feb 28, 2013 | 15.71 | 16.00 | 15.59 | 15.97 | 237,326 | +0.24(+1.50%) |
Feb 27, 2013 | 15.61 | 15.88 | 15.41 | 15.73 | 139,282 | +0.09(+0.55%) |
Feb 26, 2013 | 15.81 | 15.92 | 15.31 | 15.64 | 386,107 | -0.16(-1.00%) |
Feb 25, 2013 | 15.94 | 16.09 | 15.78 | 15.80 | 147,761 | -0.05(-0.30%) |
Feb 22, 2013 | 16.22 | 16.22 | 15.79 | 15.85 | 192,383 | -0.28(-1.74%) |
Feb 21, 2013 | 16.04 | 16.18 | 15.98 | 16.13 | 107,948 | +0.11(+0.69%) |
Feb 20, 2013 | 16.19 | 16.35 | 15.98 | 16.02 | 191,196 | -0.17(-1.07%) |
Feb 19, 2013 | 16.52 | 16.57 | 16.13 | 16.19 | 288,712 | -0.34(-2.03%) |
Feb 15, 2013 | 16.86 | 16.90 | 16.51 | 16.53 | 161,571 | -0.25(-1.48%) |
Feb 14, 2013 | 16.43 | 16.86 | 16.43 | 16.78 | 183,944 | +0.28(+1.72%) |
Feb 13, 2013 | 16.50 | 16.52 | 16.35 | 16.49 | 168,448 | +0.03(+0.17%) |
Feb 12, 2013 | 16.22 | 16.56 | 16.18 | 16.46 | 123,119 | +0.22(+1.38%) |
Feb 11, 2013 | 16.24 | 16.27 | 16.12 | 16.24 | 124,164 | -0.04(-0.24%) |
Feb 08, 2013 | 16.25 | 16.46 | 16.22 | 16.28 | 65,231 | +0.02(+0.12%) |
Feb 07, 2013 | 16.37 | 16.41 | 16.21 | 16.26 | 177,896 | -0.15(-0.94%) |
Feb 06, 2013 | 16.20 | 16.49 | 16.20 | 16.41 | 104,586 | +0.18(+1.09%) |
Feb 04, 2013 | 16.39 | 16.53 | 16.20 | 16.24 | 168,843 | -0.23(-1.41%) |
Feb 01, 2013 | 16.46 | 16.56 | 16.41 | 16.47 | 196,937 | +0.03(+0.19%) |
Jan 31, 2013 | 16.35 | 16.54 | 16.26 | 16.44 | 128,807 | +0.04(+0.22%) |
Jan 30, 2013 | 16.56 | 16.61 | 16.33 | 16.40 | 192,829 | -0.22(-1.35%) |
Jan 29, 2013 | 16.47 | 16.63 | 16.47 | 16.63 | 166,599 | +0.13(+0.76%) |
Jan 28, 2013 | 16.58 | 16.67 | 16.43 | 16.50 | 194,675 | -0.04(-0.26%) |
Jan 25, 2013 | 16.52 | 16.55 | 16.37 | 16.54 | 165,662 | +0.04(+0.24%) |
Jan 24, 2013 | 16.51 | 16.58 | 16.41 | 16.50 | 136,776 | -0.03(-0.17%) |
Jan 23, 2013 | 16.35 | 16.54 | 16.33 | 16.53 | 234,673 | +0.16(+1.01%) |
Jan 22, 2013 | 16.35 | 16.39 | 16.16 | 16.37 | 242,770 | +0.04(+0.22%) |
Jan 18, 2013 | 16.38 | 16.38 | 16.28 | 16.33 | 197,670 | -0.01(-0.07%) |
Jan 17, 2013 | 16.29 | 16.39 | 16.16 | 16.34 | 171,234 | +0.12(+0.73%) |
Jan 16, 2013 | 16.05 | 16.27 | 16.03 | 16.23 | 312,604 | +0.10(+0.63%) |
Jan 15, 2013 | 16.07 | 16.17 | 16.05 | 16.12 | 228,194 | -0.02(-0.15%) |
Jan 14, 2013 | 16.12 | 16.17 | 16.03 | 16.15 | 182,635 | -0.02(-0.10%) |
Jan 11, 2013 | 16.19 | 16.30 | 16.05 | 16.16 | 266,174 | +0.02(+0.15%) |
Jan 10, 2013 | 16.12 | 16.25 | 15.94 | 16.14 | 403,070 | +0.02(+0.12%) |
Jan 09, 2013 | 16.03 | 16.14 | 15.83 | 16.12 | 397,758 | +0.16(+1.01%) |
Jan 08, 2013 | 15.90 | 15.99 | 15.85 | 15.96 | 343,860 | +0.07(+0.44%) |
Jan 07, 2013 | 16.09 | 16.16 | 15.81 | 15.89 | 431,666 | -0.22(-1.34%) |
Jan 04, 2013 | 16.09 | 16.20 | 15.97 | 16.10 | 266,130 | +0.01(+0.05%) |
Jan 03, 2013 | 16.37 | 16.48 | 16.09 | 16.10 | 399,712 | -0.30(-1.82%) |