Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.60 | 19.84 | 19.40 | 19.75 | 430,514 | +0.18(+0.92%) |
Mar 27, 2013 | 19.39 | 19.69 | 19.30 | 19.57 | 304,833 | +0.16(+0.80%) |
Mar 26, 2013 | 19.46 | 19.56 | 19.20 | 19.42 | 265,981 | +0.02(+0.09%) |
Mar 25, 2013 | 19.54 | 19.54 | 19.17 | 19.40 | 169,860 | +0.07(+0.34%) |
Mar 22, 2013 | 19.19 | 19.40 | 19.14 | 19.33 | 249,760 | +0.13(+0.69%) |
Mar 21, 2013 | 19.30 | 19.43 | 19.01 | 19.20 | 237,830 | -0.35(-1.77%) |
Mar 20, 2013 | 19.47 | 19.64 | 19.43 | 19.55 | 242,383 | +0.08(+0.42%) |
Mar 19, 2013 | 19.50 | 19.59 | 19.25 | 19.47 | 167,515 | -0.04(-0.21%) |
Mar 18, 2013 | 19.42 | 19.55 | 19.16 | 19.51 | 310,314 | -0.07(-0.38%) |
Mar 15, 2013 | 19.43 | 19.63 | 19.36 | 19.58 | 950,763 | +0.16(+0.85%) |
Mar 14, 2013 | 19.37 | 19.45 | 19.32 | 19.42 | 237,845 | +0.12(+0.64%) |
Mar 13, 2013 | 19.13 | 19.38 | 19.02 | 19.29 | 520,106 | +0.14(+0.73%) |
Mar 12, 2013 | 19.13 | 19.22 | 19.03 | 19.15 | 464,791 | -0.02(-0.13%) |
Mar 11, 2013 | 19.33 | 19.33 | 19.01 | 19.18 | 375,802 | -0.11(-0.55%) |
Mar 08, 2013 | 19.04 | 19.33 | 19.00 | 19.29 | 615,664 | +0.27(+1.43%) |
Mar 07, 2013 | 18.87 | 19.13 | 18.87 | 19.01 | 416,273 | +0.12(+0.61%) |
Mar 06, 2013 | 19.33 | 19.51 | 18.85 | 18.90 | 496,411 | -0.46(-2.38%) |
Mar 05, 2013 | 19.14 | 19.52 | 19.14 | 19.36 | 475,635 | +0.26(+1.34%) |
Mar 04, 2013 | 18.92 | 19.24 | 18.89 | 19.10 | 719,342 | +0.14(+0.74%) |
Mar 01, 2013 | 18.79 | 19.01 | 18.58 | 18.96 | 590,608 | -0.04(-0.22%) |
Feb 28, 2013 | 19.14 | 19.39 | 18.99 | 19.01 | 480,989 | +0.09(+0.48%) |
Feb 27, 2013 | 18.45 | 19.15 | 18.28 | 18.91 | 563,410 | +0.52(+2.82%) |
Feb 26, 2013 | 18.56 | 18.62 | 18.03 | 18.40 | 573,330 | -0.12(-0.67%) |
Feb 22, 2013 | 18.85 | 19.01 | 18.21 | 18.52 | 597,163 | -0.21(-1.10%) |
Feb 21, 2013 | 19.43 | 19.43 | 18.37 | 18.73 | 463,296 | -0.83(-4.25%) |
Feb 20, 2013 | 19.15 | 19.70 | 18.95 | 19.56 | 518,120 | +0.02(+0.08%) |
Feb 19, 2013 | 18.10 | 19.86 | 17.72 | 19.54 | 1,153,652 | -0.18(-0.92%) |
Feb 15, 2013 | 19.69 | 19.78 | 19.35 | 19.72 | 388,695 | +0.20(+1.01%) |
Feb 14, 2013 | 19.42 | 19.71 | 19.41 | 19.52 | 233,265 | -0.05(-0.25%) |
Feb 13, 2013 | 19.64 | 19.68 | 19.44 | 19.57 | 272,517 | -0.02(-0.08%) |
Feb 12, 2013 | 19.29 | 19.62 | 19.29 | 19.59 | 298,518 | +0.21(+1.10%) |
Feb 11, 2013 | 19.37 | 19.49 | 19.16 | 19.38 | 201,543 | -0.07(-0.38%) |
Feb 08, 2013 | 18.87 | 19.57 | 18.86 | 19.45 | 360,639 | +0.53(+2.83%) |
Feb 07, 2013 | 18.89 | 19.05 | 18.77 | 18.91 | 308,853 | -0.02(-0.13%) |
Feb 06, 2013 | 19.00 | 19.12 | 18.77 | 18.94 | 352,883 | +0.57(+3.09%) |
Feb 04, 2013 | 18.59 | 18.72 | 18.19 | 18.37 | 490,190 | -0.24(-1.28%) |
Feb 01, 2013 | 18.31 | 18.64 | 18.16 | 18.61 | 467,991 | +0.28(+1.53%) |
Jan 31, 2013 | 18.13 | 18.48 | 18.08 | 18.33 | 526,693 | +0.12(+0.68%) |
Jan 30, 2013 | 18.68 | 18.78 | 18.06 | 18.21 | 634,467 | +0.03(+0.18%) |
Jan 29, 2013 | 18.01 | 18.27 | 17.88 | 18.17 | 565,693 | +0.12(+0.68%) |
Jan 28, 2013 | 17.85 | 18.17 | 17.75 | 18.05 | 897,733 | +0.26(+1.43%) |
Jan 25, 2013 | 17.38 | 17.86 | 17.38 | 17.80 | 295,336 | +0.52(+3.00%) |
Jan 24, 2013 | 17.11 | 17.48 | 17.11 | 17.28 | 384,809 | +0.12(+0.72%) |
Jan 23, 2013 | 17.11 | 17.19 | 16.93 | 17.15 | 362,523 | +0.04(+0.24%) |
Jan 22, 2013 | 17.09 | 17.15 | 16.80 | 17.11 | 438,815 | -0.02(-0.10%) |
Jan 18, 2013 | 17.08 | 17.13 | 16.83 | 17.13 | 614,430 | +0.14(+0.82%) |
Jan 17, 2013 | 16.95 | 17.01 | 16.83 | 16.99 | 1,027,231 | +0.13(+0.78%) |
Jan 16, 2013 | 16.87 | 16.95 | 16.78 | 16.86 | 226,606 | -0.01(-0.05%) |
Jan 15, 2013 | 16.83 | 16.97 | 16.56 | 16.87 | 829,890 | -0.06(-0.34%) |
Jan 14, 2013 | 17.00 | 17.06 | 16.82 | 16.92 | 772,565 | -0.09(-0.53%) |
Jan 11, 2013 | 17.06 | 17.12 | 16.70 | 17.01 | 414,641 | +0.14(+0.83%) |
Jan 10, 2013 | 17.01 | 17.08 | 16.81 | 16.87 | 602,348 | -0.11(-0.63%) |
Jan 09, 2013 | 17.01 | 17.14 | 16.80 | 16.98 | 358,301 | +0.10(+0.59%) |
Jan 08, 2013 | 17.01 | 17.20 | 16.72 | 16.88 | 475,831 | -0.18(-1.06%) |
Jan 07, 2013 | 17.21 | 17.21 | 16.92 | 17.06 | 357,165 | -0.09(-0.53%) |
Jan 04, 2013 | 17.03 | 17.22 | 16.97 | 17.15 | 848,811 | +0.21(+1.26%) |
Jan 03, 2013 | 17.15 | 17.28 | 16.85 | 16.94 | 735,039 | -0.17(-1.01%) |