Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.71 | 17.88 | 17.63 | 17.83 | 529,806 | +0.16(+0.92%) |
Mar 27, 2013 | 17.47 | 17.69 | 17.43 | 17.67 | 442,017 | +0.12(+0.70%) |
Mar 26, 2013 | 17.32 | 17.54 | 17.22 | 17.54 | 435,301 | +0.31(+1.81%) |
Mar 25, 2013 | 17.41 | 17.41 | 17.11 | 17.23 | 359,848 | -0.09(-0.53%) |
Mar 22, 2013 | 17.35 | 17.39 | 17.28 | 17.32 | 318,008 | -0.03(-0.15%) |
Mar 21, 2013 | 17.20 | 17.37 | 17.20 | 17.35 | 320,349 | +0.01(+0.08%) |
Mar 20, 2013 | 17.30 | 17.37 | 17.24 | 17.34 | 225,069 | +0.12(+0.68%) |
Mar 19, 2013 | 17.26 | 17.32 | 17.10 | 17.22 | 265,440 | -0.03(-0.15%) |
Mar 18, 2013 | 17.19 | 17.35 | 17.19 | 17.24 | 279,056 | -0.07(-0.41%) |
Mar 15, 2013 | 17.31 | 17.37 | 17.07 | 17.32 | 1,654,496 | +0.03(+0.15%) |
Mar 14, 2013 | 17.19 | 17.33 | 17.19 | 17.29 | 494,788 | +0.10(+0.57%) |
Mar 13, 2013 | 17.13 | 17.22 | 17.05 | 17.19 | 218,378 | +0.07(+0.42%) |
Mar 12, 2013 | 17.13 | 17.24 | 17.07 | 17.12 | 280,397 | -0.05(-0.30%) |
Mar 11, 2013 | 17.17 | 17.20 | 17.12 | 17.17 | 280,334 | -0.05(-0.26%) |
Mar 08, 2013 | 17.13 | 17.23 | 17.07 | 17.22 | 283,474 | +0.14(+0.80%) |
Mar 07, 2013 | 17.17 | 17.21 | 17.06 | 17.08 | 221,988 | -0.06(-0.34%) |
Mar 06, 2013 | 17.11 | 17.22 | 17.06 | 17.14 | 660,756 | +0.08(+0.50%) |
Mar 05, 2013 | 16.77 | 17.21 | 16.50 | 17.06 | 536,062 | +0.03(+0.15%) |
Mar 04, 2013 | 17.04 | 17.06 | 16.90 | 17.03 | 536,483 | -0.02(-0.11%) |
Mar 01, 2013 | 16.93 | 17.06 | 16.77 | 17.05 | 427,502 | +0.01(+0.04%) |
Feb 28, 2013 | 16.93 | 17.10 | 16.89 | 17.04 | 400,450 | +0.14(+0.81%) |
Feb 27, 2013 | 16.70 | 16.96 | 16.70 | 16.91 | 356,761 | +0.20(+1.21%) |
Feb 26, 2013 | 16.59 | 16.74 | 16.53 | 16.70 | 614,911 | +0.18(+1.10%) |
Feb 25, 2013 | 16.87 | 16.91 | 16.52 | 16.52 | 644,047 | -0.27(-1.63%) |
Feb 22, 2013 | 16.97 | 17.00 | 16.77 | 16.79 | 627,434 | -0.10(-0.62%) |
Feb 21, 2013 | 16.90 | 17.09 | 16.76 | 16.90 | 546,170 | +0.02(+0.12%) |
Feb 20, 2013 | 17.17 | 17.20 | 16.69 | 16.88 | 1,068,585 | -0.17(-0.97%) |
Feb 19, 2013 | 17.05 | 17.28 | 16.92 | 17.05 | 1,086,592 | +0.01(+0.04%) |
Feb 15, 2013 | 17.10 | 17.12 | 16.98 | 17.04 | 402,282 | +0.03(+0.19%) |
Feb 14, 2013 | 17.03 | 17.13 | 16.97 | 17.01 | 475,865 | -0.06(-0.38%) |
Feb 13, 2013 | 16.97 | 17.10 | 16.92 | 17.07 | 389,382 | +0.13(+0.76%) |
Feb 12, 2013 | 16.83 | 16.96 | 16.81 | 16.94 | 347,946 | +0.12(+0.69%) |
Feb 11, 2013 | 16.83 | 16.87 | 16.74 | 16.83 | 367,406 | +0.03(+0.19%) |
Feb 08, 2013 | 16.77 | 16.82 | 16.74 | 16.79 | 306,939 | +0.04(+0.27%) |
Feb 07, 2013 | 16.65 | 16.76 | 16.61 | 16.75 | 199,709 | +0.05(+0.31%) |
Feb 06, 2013 | 16.53 | 16.70 | 16.45 | 16.70 | 224,872 | +0.12(+0.70%) |
Feb 04, 2013 | 16.70 | 16.72 | 16.55 | 16.58 | 308,241 | -0.17(-1.00%) |
Feb 01, 2013 | 16.68 | 16.78 | 16.63 | 16.75 | 510,377 | +0.12(+0.70%) |
Jan 31, 2013 | 16.60 | 16.66 | 16.56 | 16.63 | 941,851 | +0.01(+0.08%) |
Jan 30, 2013 | 16.60 | 16.66 | 16.52 | 16.62 | 533,795 | +0.02(+0.12%) |
Jan 29, 2013 | 16.43 | 16.60 | 16.38 | 16.60 | 493,550 | +0.21(+1.26%) |
Jan 28, 2013 | 16.24 | 16.42 | 16.20 | 16.40 | 390,345 | +0.15(+0.95%) |
Jan 25, 2013 | 16.23 | 16.29 | 16.10 | 16.24 | 389,005 | +0.06(+0.36%) |
Jan 24, 2013 | 16.11 | 16.20 | 16.08 | 16.18 | 485,633 | +0.09(+0.56%) |
Jan 23, 2013 | 16.05 | 16.14 | 15.95 | 16.09 | 400,711 | +0.04(+0.24%) |
Jan 22, 2013 | 15.84 | 16.07 | 15.84 | 16.05 | 471,677 | +0.24(+1.50%) |
Jan 18, 2013 | 15.75 | 15.86 | 15.72 | 15.82 | 483,460 | +0.05(+0.33%) |
Jan 17, 2013 | 15.77 | 15.87 | 15.69 | 15.77 | 378,937 | +0.07(+0.45%) |
Jan 16, 2013 | 15.82 | 15.84 | 15.66 | 15.69 | 375,184 | -0.14(-0.89%) |
Jan 15, 2013 | 15.75 | 15.86 | 15.69 | 15.84 | 256,249 | +0.04(+0.24%) |
Jan 14, 2013 | 15.75 | 15.80 | 15.72 | 15.80 | 290,730 | +0.06(+0.37%) |
Jan 11, 2013 | 15.74 | 15.80 | 15.59 | 15.74 | 411,453 | +0.03(+0.20%) |
Jan 10, 2013 | 15.71 | 15.77 | 15.60 | 15.71 | 301,953 | +0.07(+0.45%) |
Jan 09, 2013 | 15.60 | 15.64 | 15.52 | 15.64 | 368,590 | +0.09(+0.58%) |
Jan 08, 2013 | 15.64 | 15.64 | 15.50 | 15.55 | 455,863 | -0.11(-0.70%) |
Jan 07, 2013 | 15.85 | 15.85 | 15.57 | 15.66 | 293,324 | -0.21(-1.34%) |
Jan 04, 2013 | 15.83 | 15.89 | 15.77 | 15.87 | 287,925 | +0.08(+0.49%) |
Jan 03, 2013 | 15.87 | 15.96 | 15.73 | 15.79 | 344,602 | -0.01(-0.08%) |