Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.75 | 18.41 | 17.74 | 18.01 | 481,485 | -0.86(-4.54%) |
Mar 27, 2013 | 18.98 | 19.01 | 18.55 | 18.87 | 583,912 | -0.32(-1.69%) |
Mar 26, 2013 | 18.99 | 19.25 | 18.90 | 19.19 | 244,118 | +0.28(+1.46%) |
Mar 25, 2013 | 18.83 | 19.10 | 18.64 | 18.92 | 222,380 | +0.21(+1.10%) |
Mar 22, 2013 | 18.66 | 18.92 | 18.62 | 18.71 | 206,112 | +0.11(+0.58%) |
Mar 21, 2013 | 18.61 | 18.88 | 18.54 | 18.60 | 222,817 | -0.14(-0.74%) |
Mar 20, 2013 | 18.74 | 18.90 | 18.34 | 18.74 | 282,238 | +0.09(+0.47%) |
Mar 19, 2013 | 18.27 | 18.70 | 17.46 | 18.65 | 486,764 | -0.28(-1.46%) |
Mar 18, 2013 | 18.81 | 19.09 | 18.81 | 18.93 | 286,297 | -0.15(-0.77%) |
Mar 15, 2013 | 19.63 | 19.64 | 18.92 | 19.08 | 567,881 | -0.58(-2.95%) |
Mar 14, 2013 | 19.24 | 19.66 | 19.24 | 19.66 | 202,315 | +0.39(+2.04%) |
Mar 13, 2013 | 19.05 | 19.30 | 19.05 | 19.26 | 182,003 | +0.13(+0.67%) |
Mar 12, 2013 | 19.15 | 19.36 | 18.88 | 19.14 | 354,753 | -0.07(-0.36%) |
Mar 11, 2013 | 19.14 | 19.27 | 18.97 | 19.20 | 316,006 | -0.08(-0.41%) |
Mar 08, 2013 | 19.67 | 19.69 | 19.21 | 19.28 | 347,779 | -0.23(-1.16%) |
Mar 07, 2013 | 19.12 | 19.56 | 19.08 | 19.51 | 572,112 | +0.55(+2.91%) |
Mar 06, 2013 | 19.00 | 19.18 | 18.76 | 18.96 | 577,960 | +0.08(+0.42%) |
Mar 05, 2013 | 18.41 | 18.97 | 18.40 | 18.88 | 542,882 | +0.34(+1.86%) |
Mar 04, 2013 | 18.08 | 18.54 | 17.84 | 18.53 | 519,436 | +0.34(+1.89%) |
Mar 01, 2013 | 17.64 | 18.41 | 17.57 | 18.19 | 542,690 | +0.43(+2.44%) |
Feb 28, 2013 | 17.72 | 18.05 | 17.57 | 17.76 | 351,362 | +0.29(+1.63%) |
Feb 27, 2013 | 17.27 | 17.66 | 17.23 | 17.47 | 273,146 | +0.08(+0.45%) |
Feb 26, 2013 | 17.09 | 17.63 | 17.08 | 17.39 | 436,247 | +0.40(+2.38%) |
Feb 25, 2013 | 17.87 | 17.88 | 16.95 | 16.99 | 417,570 | -0.67(-3.79%) |
Feb 22, 2013 | 17.42 | 18.06 | 17.23 | 17.66 | 520,771 | +0.22(+1.24%) |
Feb 21, 2013 | 17.75 | 17.80 | 17.24 | 17.44 | 312,852 | -0.39(-2.21%) |
Feb 20, 2013 | 18.07 | 18.46 | 17.83 | 17.84 | 678,706 | -0.24(-1.31%) |
Feb 19, 2013 | 17.72 | 18.19 | 17.72 | 18.07 | 591,028 | +0.40(+2.28%) |
Feb 15, 2013 | 17.62 | 17.72 | 17.55 | 17.67 | 497,475 | +0.13(+0.73%) |
Feb 14, 2013 | 17.46 | 17.71 | 17.28 | 17.54 | 463,796 | +0.12(+0.68%) |
Feb 13, 2013 | 17.01 | 17.62 | 17.01 | 17.42 | 700,034 | +0.38(+2.25%) |
Feb 12, 2013 | 16.08 | 17.04 | 16.08 | 17.04 | 759,688 | +0.69(+4.21%) |
Feb 11, 2013 | 16.06 | 16.35 | 15.94 | 16.35 | 377,127 | +0.24(+1.47%) |
Feb 08, 2013 | 16.09 | 16.33 | 15.83 | 16.11 | 398,896 | -0.03(-0.18%) |
Feb 07, 2013 | 16.20 | 16.35 | 15.90 | 16.14 | 503,193 | -0.21(-1.26%) |
Feb 06, 2013 | 15.87 | 16.66 | 15.76 | 16.35 | 817,561 | +1.44(+9.64%) |
Feb 04, 2013 | 15.25 | 15.36 | 14.46 | 14.91 | 246,382 | -0.48(-3.13%) |
Feb 01, 2013 | 15.23 | 15.48 | 15.13 | 15.39 | 268,614 | +0.29(+1.89%) |
Jan 31, 2013 | 15.05 | 15.25 | 15.03 | 15.11 | 216,205 | -0.01(-0.06%) |
Jan 30, 2013 | 15.11 | 15.21 | 14.83 | 15.12 | 209,128 | -0.04(-0.26%) |
Jan 29, 2013 | 15.07 | 15.19 | 15.01 | 15.16 | 261,996 | +0.04(+0.26%) |
Jan 28, 2013 | 15.16 | 15.26 | 14.98 | 15.12 | 223,794 | -0.06(-0.39%) |
Jan 25, 2013 | 14.74 | 15.18 | 14.74 | 15.18 | 309,956 | +0.40(+2.73%) |
Jan 24, 2013 | 14.57 | 14.89 | 14.57 | 14.77 | 411,511 | +0.19(+1.28%) |
Jan 23, 2013 | 14.56 | 14.61 | 14.37 | 14.59 | 329,058 | +0.06(+0.41%) |
Jan 22, 2013 | 14.30 | 14.56 | 14.15 | 14.53 | 808,566 | +0.19(+1.30%) |
Jan 18, 2013 | 13.78 | 14.43 | 13.78 | 14.34 | 458,210 | +0.62(+4.52%) |
Jan 17, 2013 | 13.69 | 13.86 | 13.63 | 13.72 | 189,991 | +0.10(+0.72%) |
Jan 16, 2013 | 13.43 | 13.71 | 13.34 | 13.62 | 189,839 | +0.19(+1.39%) |
Jan 15, 2013 | 13.48 | 13.53 | 13.31 | 13.44 | 173,535 | -0.18(-1.30%) |
Jan 14, 2013 | 13.60 | 13.70 | 13.51 | 13.61 | 151,185 | -0.07(-0.50%) |
Jan 11, 2013 | 13.71 | 13.87 | 13.57 | 13.68 | 135,052 | +0.00(+0.00%) |
Jan 10, 2013 | 13.55 | 13.68 | 13.41 | 13.68 | 156,214 | +0.16(+1.16%) |
Jan 09, 2013 | 13.46 | 13.62 | 13.37 | 13.52 | 141,551 | +0.13(+0.96%) |
Jan 08, 2013 | 13.54 | 13.70 | 13.27 | 13.40 | 284,351 | -0.19(-1.38%) |
Jan 07, 2013 | 13.73 | 13.89 | 13.53 | 13.58 | 186,969 | -0.29(-2.06%) |
Jan 04, 2013 | 14.09 | 14.10 | 13.72 | 13.87 | 215,137 | -0.12(-0.84%) |
Jan 03, 2013 | 14.12 | 14.24 | 13.92 | 13.99 | 190,784 | -0.09(-0.63%) |