Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.78 | 18.44 | 17.77 | 18.05 | 480,609 | -0.86(-4.54%) |
Mar 27, 2013 | 19.01 | 19.04 | 18.59 | 18.90 | 582,850 | -0.33(-1.69%) |
Mar 26, 2013 | 19.02 | 19.29 | 18.93 | 19.23 | 243,674 | +0.28(+1.46%) |
Mar 25, 2013 | 18.86 | 19.13 | 18.68 | 18.95 | 221,976 | +0.21(+1.10%) |
Mar 22, 2013 | 18.70 | 18.95 | 18.66 | 18.75 | 205,737 | +0.11(+0.58%) |
Mar 21, 2013 | 18.65 | 18.91 | 18.58 | 18.64 | 222,412 | -0.14(-0.74%) |
Mar 20, 2013 | 18.78 | 18.93 | 18.37 | 18.78 | 281,724 | +0.09(+0.48%) |
Mar 19, 2013 | 18.30 | 18.74 | 17.49 | 18.69 | 485,878 | -0.28(-1.46%) |
Mar 18, 2013 | 18.84 | 19.12 | 18.84 | 18.96 | 285,776 | -0.15(-0.77%) |
Mar 15, 2013 | 19.66 | 19.67 | 18.95 | 19.11 | 566,848 | -0.58(-2.95%) |
Mar 14, 2013 | 19.28 | 19.69 | 19.28 | 19.69 | 201,946 | +0.39(+2.04%) |
Mar 13, 2013 | 19.08 | 19.34 | 19.08 | 19.30 | 181,672 | +0.13(+0.67%) |
Mar 12, 2013 | 19.19 | 19.39 | 18.91 | 19.17 | 354,108 | -0.07(-0.36%) |
Mar 11, 2013 | 19.17 | 19.31 | 19.00 | 19.24 | 315,431 | -0.08(-0.41%) |
Mar 08, 2013 | 19.70 | 19.72 | 19.25 | 19.32 | 347,146 | -0.23(-1.16%) |
Mar 07, 2013 | 19.15 | 19.59 | 19.11 | 19.54 | 571,071 | +0.55(+2.91%) |
Mar 06, 2013 | 19.03 | 19.22 | 18.80 | 18.99 | 576,908 | +0.08(+0.42%) |
Mar 05, 2013 | 18.44 | 19.00 | 18.43 | 18.91 | 541,894 | +0.35(+1.86%) |
Mar 04, 2013 | 18.11 | 18.58 | 17.87 | 18.57 | 518,491 | +0.35(+1.89%) |
Mar 01, 2013 | 17.67 | 18.44 | 17.60 | 18.22 | 541,702 | +0.43(+2.44%) |
Feb 28, 2013 | 17.75 | 18.09 | 17.60 | 17.79 | 350,723 | +0.29(+1.63%) |
Feb 27, 2013 | 17.31 | 17.69 | 17.26 | 17.50 | 272,649 | +0.08(+0.45%) |
Feb 26, 2013 | 17.12 | 17.66 | 17.11 | 17.42 | 435,453 | +0.40(+2.38%) |
Feb 25, 2013 | 17.90 | 17.91 | 16.98 | 17.02 | 416,810 | -0.67(-3.79%) |
Feb 22, 2013 | 17.45 | 18.10 | 17.26 | 17.69 | 519,823 | +0.22(+1.24%) |
Feb 21, 2013 | 17.78 | 17.83 | 17.27 | 17.47 | 312,283 | -0.39(-2.21%) |
Feb 20, 2013 | 18.11 | 18.49 | 17.86 | 17.87 | 677,471 | -0.24(-1.31%) |
Feb 19, 2013 | 17.75 | 18.22 | 17.75 | 18.11 | 589,953 | +0.40(+2.28%) |
Feb 15, 2013 | 17.65 | 17.75 | 17.58 | 17.70 | 496,569 | +0.13(+0.73%) |
Feb 14, 2013 | 17.49 | 17.74 | 17.32 | 17.57 | 462,952 | +0.12(+0.68%) |
Feb 13, 2013 | 17.04 | 17.65 | 17.04 | 17.45 | 698,760 | +0.38(+2.25%) |
Feb 12, 2013 | 16.11 | 17.07 | 16.11 | 17.07 | 758,306 | +0.69(+4.21%) |
Feb 11, 2013 | 16.09 | 16.38 | 15.97 | 16.38 | 376,441 | +0.24(+1.47%) |
Feb 08, 2013 | 16.12 | 16.36 | 15.86 | 16.14 | 398,170 | -0.03(-0.18%) |
Feb 07, 2013 | 16.23 | 16.38 | 15.93 | 16.17 | 502,278 | -0.21(-1.26%) |
Feb 06, 2013 | 15.90 | 16.69 | 15.79 | 16.38 | 816,073 | +1.44(+9.64%) |
Feb 04, 2013 | 15.27 | 15.38 | 14.49 | 14.94 | 245,933 | -0.48(-3.13%) |
Feb 01, 2013 | 15.26 | 15.51 | 15.16 | 15.42 | 268,126 | +0.29(+1.89%) |
Jan 31, 2013 | 15.08 | 15.27 | 15.06 | 15.14 | 215,812 | -0.01(-0.07%) |
Jan 30, 2013 | 15.14 | 15.24 | 14.86 | 15.15 | 208,748 | -0.04(-0.26%) |
Jan 29, 2013 | 15.10 | 15.22 | 15.04 | 15.19 | 261,519 | +0.04(+0.26%) |
Jan 28, 2013 | 15.19 | 15.28 | 15.01 | 15.15 | 223,387 | -0.06(-0.39%) |
Jan 25, 2013 | 14.76 | 15.21 | 14.76 | 15.21 | 309,392 | +0.40(+2.73%) |
Jan 24, 2013 | 14.59 | 14.92 | 14.59 | 14.80 | 410,762 | +0.19(+1.28%) |
Jan 23, 2013 | 14.58 | 14.63 | 14.40 | 14.61 | 328,460 | +0.06(+0.41%) |
Jan 22, 2013 | 14.33 | 14.58 | 14.18 | 14.55 | 807,094 | +0.19(+1.30%) |
Jan 18, 2013 | 13.81 | 14.46 | 13.81 | 14.37 | 457,376 | +0.62(+4.52%) |
Jan 17, 2013 | 13.72 | 13.88 | 13.66 | 13.75 | 189,646 | +0.10(+0.72%) |
Jan 16, 2013 | 13.45 | 13.74 | 13.36 | 13.65 | 189,493 | +0.19(+1.39%) |
Jan 15, 2013 | 13.50 | 13.56 | 13.33 | 13.46 | 173,219 | -0.18(-1.30%) |
Jan 14, 2013 | 13.63 | 13.73 | 13.53 | 13.64 | 150,910 | -0.07(-0.50%) |
Jan 11, 2013 | 13.74 | 13.89 | 13.60 | 13.71 | 134,806 | +0.00(+0.00%) |
Jan 10, 2013 | 13.58 | 13.71 | 13.43 | 13.71 | 155,929 | +0.16(+1.16%) |
Jan 09, 2013 | 13.48 | 13.65 | 13.39 | 13.55 | 141,293 | +0.13(+0.96%) |
Jan 08, 2013 | 13.57 | 13.73 | 13.29 | 13.42 | 283,834 | -0.19(-1.38%) |
Jan 07, 2013 | 13.76 | 13.91 | 13.56 | 13.61 | 186,629 | -0.29(-2.06%) |
Jan 04, 2013 | 14.11 | 14.12 | 13.75 | 13.89 | 214,745 | -0.12(-0.84%) |
Jan 03, 2013 | 14.15 | 14.27 | 13.94 | 14.01 | 190,437 | -0.09(-0.63%) |