Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.93 | 20.23 | 19.84 | 20.05 | 919,070 | +0.18(+0.93%) |
Mar 27, 2013 | 19.44 | 19.95 | 19.39 | 19.87 | 214,442 | +0.28(+1.40%) |
Mar 26, 2013 | 19.80 | 19.91 | 19.39 | 19.59 | 288,210 | -0.11(-0.53%) |
Mar 25, 2013 | 19.45 | 20.00 | 19.39 | 19.70 | 212,922 | +0.27(+1.39%) |
Mar 22, 2013 | 19.10 | 19.60 | 18.97 | 19.43 | 194,842 | +0.43(+2.26%) |
Mar 21, 2013 | 18.71 | 19.11 | 18.60 | 19.00 | 421,270 | +0.18(+0.98%) |
Mar 20, 2013 | 18.64 | 18.84 | 18.57 | 18.82 | 201,486 | +0.32(+1.73%) |
Mar 19, 2013 | 18.52 | 18.75 | 18.36 | 18.50 | 163,678 | -0.16(-0.88%) |
Mar 18, 2013 | 18.44 | 18.84 | 18.44 | 18.66 | 148,224 | -0.04(-0.21%) |
Mar 15, 2013 | 18.64 | 18.79 | 18.43 | 18.70 | 259,204 | +0.06(+0.35%) |
Mar 14, 2013 | 18.61 | 18.79 | 18.41 | 18.64 | 194,696 | +0.04(+0.19%) |
Mar 13, 2013 | 18.59 | 18.84 | 18.55 | 18.60 | 150,200 | -0.01(-0.08%) |
Mar 12, 2013 | 18.39 | 18.82 | 18.25 | 18.61 | 209,724 | +0.28(+1.53%) |
Mar 11, 2013 | 18.09 | 18.46 | 18.02 | 18.34 | 103,464 | +0.18(+0.99%) |
Mar 08, 2013 | 18.10 | 18.30 | 17.95 | 18.16 | 357,106 | +0.17(+0.95%) |
Mar 07, 2013 | 18.39 | 18.52 | 17.84 | 17.98 | 190,560 | -0.45(-2.44%) |
Mar 06, 2013 | 18.82 | 18.92 | 18.20 | 18.43 | 310,442 | -0.42(-2.20%) |
Mar 05, 2013 | 18.50 | 18.91 | 18.40 | 18.85 | 180,724 | +0.47(+2.54%) |
Mar 04, 2013 | 18.25 | 18.41 | 18.21 | 18.38 | 198,370 | +0.07(+0.37%) |
Mar 01, 2013 | 18.09 | 18.40 | 18.09 | 18.32 | 85,992 | +0.07(+0.36%) |
Feb 28, 2013 | 18.07 | 18.41 | 18.05 | 18.25 | 138,928 | +0.14(+0.80%) |
Feb 27, 2013 | 18.01 | 18.29 | 17.96 | 18.11 | 144,904 | +0.09(+0.50%) |
Feb 26, 2013 | 18.12 | 18.14 | 17.90 | 18.02 | 310,150 | +0.01(+0.06%) |
Feb 25, 2013 | 18.26 | 18.38 | 18.00 | 18.00 | 394,074 | -0.20(-1.07%) |
Feb 22, 2013 | 17.93 | 18.21 | 17.77 | 18.20 | 261,286 | +0.40(+2.28%) |
Feb 21, 2013 | 18.40 | 18.46 | 17.78 | 17.80 | 323,350 | -0.56(-3.05%) |
Feb 20, 2013 | 18.48 | 18.52 | 18.25 | 18.36 | 595,102 | -0.13(-0.70%) |
Feb 19, 2013 | 18.33 | 19.26 | 18.32 | 18.48 | 268,580 | +0.27(+1.51%) |
Feb 15, 2013 | 18.21 | 18.39 | 18.14 | 18.21 | 175,012 | +0.10(+0.55%) |
Feb 14, 2013 | 18.04 | 18.21 | 18.00 | 18.11 | 178,448 | -0.02(-0.08%) |
Feb 13, 2013 | 17.98 | 18.17 | 17.98 | 18.12 | 85,554 | +0.12(+0.69%) |
Feb 12, 2013 | 18.03 | 18.11 | 17.88 | 18.00 | 403,822 | +0.07(+0.42%) |
Feb 11, 2013 | 18.00 | 18.02 | 17.84 | 17.93 | 68,520 | -0.11(-0.61%) |
Feb 08, 2013 | 18.14 | 18.25 | 18.00 | 18.04 | 128,070 | -0.04(-0.19%) |
Feb 07, 2013 | 18.17 | 18.20 | 17.78 | 18.07 | 74,410 | -0.13(-0.71%) |
Feb 06, 2013 | 18.05 | 18.23 | 17.91 | 18.20 | 136,668 | +0.71(+4.09%) |
Feb 04, 2013 | 17.73 | 17.95 | 17.43 | 17.48 | 209,778 | -0.37(-2.04%) |
Feb 01, 2013 | 18.09 | 18.14 | 17.80 | 17.85 | 137,972 | -0.09(-0.53%) |
Jan 31, 2013 | 17.93 | 18.27 | 17.83 | 17.95 | 148,404 | +0.04(+0.22%) |
Jan 30, 2013 | 18.24 | 18.34 | 17.88 | 17.91 | 156,728 | -0.39(-2.16%) |
Jan 29, 2013 | 18.43 | 18.57 | 18.23 | 18.30 | 115,026 | -0.18(-1.00%) |
Jan 28, 2013 | 18.14 | 18.61 | 18.02 | 18.48 | 242,838 | +0.41(+2.30%) |
Jan 25, 2013 | 17.90 | 18.36 | 17.68 | 18.07 | 153,480 | +0.24(+1.35%) |
Jan 24, 2013 | 17.73 | 18.05 | 17.51 | 17.83 | 139,094 | +0.13(+0.73%) |
Jan 23, 2013 | 18.00 | 18.20 | 17.64 | 17.70 | 153,974 | -0.38(-2.07%) |
Jan 22, 2013 | 18.14 | 18.16 | 18.00 | 18.07 | 170,540 | -0.04(-0.19%) |
Jan 18, 2013 | 18.18 | 18.26 | 18.02 | 18.11 | 133,784 | -0.04(-0.22%) |
Jan 17, 2013 | 18.25 | 18.25 | 18.04 | 18.15 | 181,524 | +0.02(+0.11%) |
Jan 16, 2013 | 17.02 | 18.18 | 17.02 | 18.13 | 380,924 | +1.12(+6.62%) |
Jan 15, 2013 | 17.04 | 17.21 | 16.93 | 17.00 | 285,828 | -0.12(-0.67%) |
Jan 14, 2013 | 17.25 | 17.34 | 17.10 | 17.12 | 202,906 | -0.12(-0.72%) |
Jan 11, 2013 | 17.23 | 17.36 | 17.12 | 17.25 | 176,476 | +0.07(+0.41%) |
Jan 10, 2013 | 17.54 | 17.77 | 16.91 | 17.18 | 492,188 | -0.34(-1.97%) |
Jan 09, 2013 | 17.83 | 17.86 | 17.45 | 17.52 | 286,246 | -0.29(-1.63%) |
Jan 08, 2013 | 17.41 | 17.83 | 17.14 | 17.81 | 336,746 | +0.39(+2.27%) |
Jan 07, 2013 | 17.25 | 17.54 | 17.09 | 17.41 | 277,970 | +0.12(+0.72%) |
Jan 04, 2013 | 17.31 | 17.43 | 17.20 | 17.29 | 337,300 | +0.14(+0.82%) |
Jan 03, 2013 | 16.79 | 17.55 | 16.58 | 17.15 | 601,310 | +0.26(+1.54%) |