Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.00 | 18.07 | 17.92 | 17.99 | 839,938 | +0.04(+0.20%) |
Mar 27, 2013 | 17.84 | 18.02 | 17.73 | 17.95 | 819,943 | -0.04(-0.24%) |
Mar 26, 2013 | 18.00 | 18.13 | 17.94 | 18.00 | 904,190 | +0.13(+0.72%) |
Mar 25, 2013 | 17.90 | 18.02 | 17.68 | 17.87 | 1,028,002 | +0.09(+0.48%) |
Mar 22, 2013 | 17.81 | 17.90 | 17.71 | 17.78 | 807,813 | +0.01(+0.08%) |
Mar 21, 2013 | 17.74 | 17.90 | 17.72 | 17.77 | 917,769 | -0.11(-0.64%) |
Mar 20, 2013 | 17.82 | 17.91 | 17.61 | 17.88 | 1,082,927 | +0.12(+0.68%) |
Mar 19, 2013 | 17.69 | 17.83 | 17.50 | 17.76 | 1,110,923 | +0.06(+0.36%) |
Mar 18, 2013 | 17.66 | 17.85 | 17.50 | 17.70 | 1,051,788 | -0.20(-1.12%) |
Mar 15, 2013 | 17.68 | 17.94 | 17.56 | 17.90 | 2,322,986 | +0.25(+1.42%) |
Mar 14, 2013 | 17.40 | 17.68 | 17.35 | 17.65 | 716,510 | +0.25(+1.43%) |
Mar 13, 2013 | 17.33 | 17.44 | 17.23 | 17.40 | 787,637 | +0.06(+0.33%) |
Mar 12, 2013 | 17.28 | 17.45 | 17.18 | 17.34 | 1,149,013 | +0.04(+0.21%) |
Mar 11, 2013 | 17.28 | 17.57 | 17.23 | 17.30 | 1,388,985 | +0.19(+1.13%) |
Mar 08, 2013 | 17.05 | 17.12 | 16.90 | 17.11 | 813,564 | +0.17(+1.01%) |
Mar 07, 2013 | 16.84 | 16.96 | 16.73 | 16.94 | 946,489 | +0.08(+0.47%) |
Mar 06, 2013 | 16.72 | 16.87 | 16.56 | 16.86 | 1,172,801 | +0.28(+1.68%) |
Mar 05, 2013 | 16.68 | 16.91 | 16.49 | 16.58 | 1,275,760 | +0.01(+0.09%) |
Mar 04, 2013 | 16.38 | 16.80 | 16.28 | 16.57 | 1,419,571 | +0.17(+1.04%) |
Mar 01, 2013 | 16.53 | 16.58 | 16.17 | 16.40 | 1,429,943 | -0.12(-0.73%) |
Feb 28, 2013 | 16.38 | 16.67 | 16.36 | 16.52 | 911,347 | +0.17(+1.05%) |
Feb 27, 2013 | 15.99 | 16.45 | 15.98 | 16.35 | 781,094 | +0.39(+2.46%) |
Feb 26, 2013 | 15.81 | 16.01 | 15.77 | 15.96 | 852,366 | +0.20(+1.27%) |
Feb 25, 2013 | 16.20 | 16.23 | 15.76 | 15.76 | 753,965 | -0.44(-2.69%) |
Feb 22, 2013 | 16.03 | 16.24 | 15.98 | 16.19 | 756,906 | +0.26(+1.61%) |
Feb 21, 2013 | 16.12 | 16.13 | 15.78 | 15.93 | 806,219 | -0.23(-1.41%) |
Feb 20, 2013 | 16.67 | 16.71 | 16.16 | 16.16 | 1,221,751 | -0.56(-3.37%) |
Feb 19, 2013 | 16.63 | 16.76 | 16.58 | 16.73 | 1,113,389 | +0.14(+0.86%) |
Feb 15, 2013 | 16.58 | 16.75 | 16.50 | 16.58 | 844,191 | -0.02(-0.13%) |
Feb 14, 2013 | 16.69 | 16.71 | 16.55 | 16.61 | 467,013 | -0.09(-0.56%) |
Feb 13, 2013 | 16.60 | 16.84 | 16.55 | 16.70 | 841,113 | +0.16(+0.95%) |
Feb 12, 2013 | 16.53 | 16.65 | 16.46 | 16.54 | 910,897 | -0.02(-0.13%) |
Feb 11, 2013 | 16.63 | 16.68 | 16.52 | 16.56 | 624,639 | -0.08(-0.47%) |
Feb 08, 2013 | 16.68 | 16.81 | 16.55 | 16.64 | 955,245 | -0.06(-0.34%) |
Feb 07, 2013 | 16.78 | 16.78 | 16.39 | 16.70 | 1,569,942 | -0.02(-0.13%) |
Feb 06, 2013 | 16.66 | 16.81 | 16.62 | 16.72 | 834,766 | +0.16(+0.98%) |
Feb 04, 2013 | 16.73 | 16.81 | 16.50 | 16.56 | 771,510 | -0.20(-1.18%) |
Feb 01, 2013 | 16.57 | 16.87 | 16.56 | 16.75 | 1,355,920 | +0.30(+1.85%) |
Jan 31, 2013 | 15.91 | 16.83 | 15.85 | 16.45 | 2,621,917 | +0.52(+3.24%) |
Jan 30, 2013 | 16.00 | 16.10 | 15.88 | 15.93 | 1,112,339 | -0.01(-0.09%) |
Jan 29, 2013 | 15.41 | 16.34 | 15.06 | 15.95 | 4,284,382 | -0.98(-5.77%) |
Jan 28, 2013 | 16.51 | 17.07 | 16.41 | 16.92 | 2,214,745 | +0.48(+2.93%) |
Jan 25, 2013 | 16.49 | 16.49 | 16.34 | 16.44 | 853,322 | +0.00(+0.00%) |
Jan 24, 2013 | 16.23 | 16.51 | 16.22 | 16.44 | 1,777,882 | +0.23(+1.40%) |
Jan 23, 2013 | 16.14 | 16.25 | 16.07 | 16.22 | 808,017 | +0.06(+0.39%) |
Jan 22, 2013 | 16.15 | 16.21 | 16.02 | 16.15 | 808,275 | +0.03(+0.18%) |
Jan 18, 2013 | 16.23 | 16.27 | 15.99 | 16.13 | 949,877 | -0.08(-0.48%) |
Jan 17, 2013 | 16.09 | 16.27 | 16.08 | 16.20 | 1,259,290 | +0.18(+1.15%) |
Jan 16, 2013 | 15.93 | 16.04 | 15.85 | 16.02 | 821,247 | +0.03(+0.18%) |
Jan 15, 2013 | 15.87 | 16.07 | 15.87 | 15.99 | 950,386 | +0.04(+0.22%) |
Jan 14, 2013 | 15.85 | 16.09 | 15.85 | 15.96 | 904,070 | +0.07(+0.45%) |
Jan 11, 2013 | 15.77 | 15.99 | 15.62 | 15.88 | 1,173,685 | +0.12(+0.76%) |
Jan 10, 2013 | 15.89 | 15.89 | 15.71 | 15.76 | 847,600 | -0.08(-0.54%) |
Jan 09, 2013 | 15.77 | 15.98 | 15.69 | 15.85 | 985,217 | +0.13(+0.86%) |
Jan 08, 2013 | 15.94 | 16.00 | 15.66 | 15.72 | 954,980 | -0.25(-1.55%) |
Jan 07, 2013 | 15.93 | 16.01 | 15.81 | 15.96 | 697,358 | -0.04(-0.27%) |
Jan 04, 2013 | 15.93 | 16.07 | 15.91 | 16.01 | 679,432 | +0.15(+0.94%) |
Jan 03, 2013 | 15.69 | 16.16 | 15.68 | 15.86 | 1,732,491 | +0.30(+1.96%) |