Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.39 | 18.38 | 17.39 | 18.30 | 439,907 | +0.91(+5.24%) |
Mar 27, 2013 | 16.96 | 17.45 | 16.86 | 17.39 | 384,341 | +0.49(+2.91%) |
Mar 26, 2013 | 16.84 | 17.09 | 16.82 | 16.90 | 122,859 | +0.05(+0.32%) |
Mar 25, 2013 | 16.78 | 16.89 | 16.77 | 16.84 | 180,852 | +0.10(+0.61%) |
Mar 22, 2013 | 16.57 | 16.77 | 16.49 | 16.74 | 187,856 | +0.16(+0.94%) |
Mar 21, 2013 | 16.56 | 16.65 | 16.48 | 16.59 | 197,766 | -0.06(-0.36%) |
Mar 20, 2013 | 16.63 | 16.77 | 16.49 | 16.65 | 225,318 | -0.04(-0.25%) |
Mar 19, 2013 | 16.65 | 16.77 | 16.48 | 16.69 | 227,068 | -0.14(-0.82%) |
Mar 18, 2013 | 16.96 | 17.08 | 16.59 | 16.83 | 248,465 | -0.36(-2.09%) |
Mar 15, 2013 | 17.26 | 17.26 | 17.03 | 17.19 | 179,720 | -0.01(-0.07%) |
Mar 14, 2013 | 16.96 | 17.22 | 16.96 | 17.20 | 93,971 | +0.22(+1.31%) |
Mar 13, 2013 | 16.90 | 17.05 | 16.90 | 16.98 | 80,757 | +0.08(+0.46%) |
Mar 12, 2013 | 16.98 | 17.10 | 16.84 | 16.90 | 89,889 | -0.06(-0.35%) |
Mar 11, 2013 | 17.06 | 17.10 | 16.90 | 16.96 | 37,363 | -0.16(-0.95%) |
Mar 08, 2013 | 17.14 | 17.18 | 16.91 | 17.12 | 43,910 | -0.04(-0.21%) |
Mar 07, 2013 | 17.04 | 17.16 | 17.02 | 17.16 | 45,557 | +0.07(+0.39%) |
Mar 06, 2013 | 17.17 | 17.25 | 16.95 | 17.09 | 75,715 | -0.13(-0.77%) |
Mar 05, 2013 | 17.15 | 17.26 | 17.12 | 17.22 | 51,166 | +0.01(+0.07%) |
Mar 04, 2013 | 17.03 | 17.22 | 16.79 | 17.21 | 86,319 | +0.17(+1.02%) |
Mar 01, 2013 | 16.85 | 17.06 | 16.82 | 17.04 | 59,118 | +0.22(+1.28%) |
Feb 28, 2013 | 17.11 | 17.11 | 16.79 | 16.82 | 60,835 | -0.23(-1.37%) |
Feb 27, 2013 | 17.00 | 17.27 | 16.86 | 17.05 | 98,215 | +0.10(+0.60%) |
Feb 26, 2013 | 16.88 | 17.04 | 16.72 | 16.95 | 72,750 | +0.08(+0.46%) |
Feb 25, 2013 | 17.11 | 17.17 | 16.86 | 16.87 | 97,462 | -0.17(-1.02%) |
Feb 22, 2013 | 17.12 | 17.12 | 16.94 | 17.05 | 75,330 | +0.02(+0.11%) |
Feb 21, 2013 | 17.09 | 17.09 | 16.91 | 17.03 | 100,355 | -0.02(-0.11%) |
Feb 20, 2013 | 17.15 | 17.35 | 16.96 | 17.05 | 141,758 | -0.15(-0.87%) |
Feb 19, 2013 | 16.83 | 17.20 | 16.77 | 17.20 | 153,076 | +0.33(+1.95%) |
Feb 15, 2013 | 17.01 | 17.01 | 16.73 | 16.87 | 100,154 | +0.00(+0.00%) |
Feb 14, 2013 | 17.02 | 17.05 | 16.80 | 16.87 | 61,007 | -0.13(-0.78%) |
Feb 13, 2013 | 16.86 | 17.16 | 16.86 | 17.00 | 68,552 | +0.10(+0.60%) |
Feb 12, 2013 | 16.92 | 16.98 | 16.69 | 16.90 | 65,133 | -0.04(-0.25%) |
Feb 11, 2013 | 17.05 | 17.06 | 16.93 | 16.94 | 41,148 | -0.15(-0.88%) |
Feb 08, 2013 | 16.99 | 17.14 | 16.94 | 17.09 | 53,396 | +0.06(+0.35%) |
Feb 07, 2013 | 17.10 | 17.18 | 16.92 | 17.03 | 48,816 | -0.12(-0.70%) |
Feb 06, 2013 | 17.02 | 17.20 | 16.86 | 17.15 | 145,243 | +0.18(+1.06%) |
Feb 04, 2013 | 16.89 | 17.05 | 16.80 | 16.97 | 94,717 | +0.04(+0.25%) |
Feb 01, 2013 | 16.99 | 17.23 | 16.69 | 16.93 | 207,963 | -0.07(-0.39%) |
Jan 31, 2013 | 16.96 | 17.20 | 16.94 | 16.99 | 267,146 | -0.02(-0.11%) |
Jan 30, 2013 | 16.98 | 17.18 | 16.94 | 17.01 | 89,227 | -0.03(-0.18%) |
Jan 29, 2013 | 17.13 | 17.33 | 16.97 | 17.04 | 134,854 | -0.17(-1.01%) |
Jan 28, 2013 | 17.14 | 17.29 | 16.86 | 17.22 | 123,854 | +0.12(+0.70%) |
Jan 25, 2013 | 17.14 | 17.17 | 16.89 | 17.10 | 128,167 | +0.01(+0.07%) |
Jan 24, 2013 | 17.05 | 17.30 | 16.87 | 17.08 | 129,126 | -0.03(-0.18%) |
Jan 23, 2013 | 17.11 | 17.14 | 16.93 | 17.11 | 111,650 | +0.00(+0.00%) |
Jan 22, 2013 | 16.84 | 17.11 | 16.84 | 17.11 | 165,279 | +0.19(+1.10%) |
Jan 18, 2013 | 16.76 | 16.94 | 16.75 | 16.93 | 174,295 | +0.13(+0.75%) |
Jan 17, 2013 | 16.57 | 16.86 | 16.51 | 16.80 | 164,994 | +0.32(+1.93%) |
Jan 16, 2013 | 16.48 | 16.59 | 16.42 | 16.48 | 109,692 | -0.04(-0.22%) |
Jan 15, 2013 | 16.62 | 16.62 | 16.41 | 16.52 | 419,426 | -0.49(-2.89%) |
Jan 14, 2013 | 17.17 | 17.19 | 16.94 | 17.01 | 66,358 | -0.14(-0.84%) |
Jan 11, 2013 | 16.87 | 17.18 | 16.74 | 17.16 | 120,792 | +0.32(+1.92%) |
Jan 10, 2013 | 16.44 | 16.85 | 16.41 | 16.83 | 149,131 | +0.40(+2.44%) |
Jan 09, 2013 | 16.40 | 16.43 | 16.32 | 16.43 | 69,709 | +0.04(+0.22%) |
Jan 08, 2013 | 16.37 | 16.40 | 16.23 | 16.39 | 73,743 | +0.05(+0.33%) |
Jan 07, 2013 | 16.15 | 16.34 | 16.13 | 16.34 | 72,097 | +0.16(+0.96%) |
Jan 04, 2013 | 16.20 | 16.23 | 16.05 | 16.18 | 70,366 | +0.07(+0.45%) |
Jan 03, 2013 | 16.21 | 16.29 | 16.05 | 16.11 | 120,333 | -0.06(-0.37%) |