Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.11 | 18.11 | 18.11 | 0 | -0.17(-0.93%) | |
Mar 27, 2013 | 18.23 | 18.28 | 18.23 | 18.28 | 1,060 | -0.05(-0.27%) |
Mar 26, 2013 | 18.35 | 18.35 | 18.33 | 18.33 | 485 | +0.21(+1.16%) |
Mar 25, 2013 | 18.23 | 18.23 | 18.12 | 18.12 | 923 | -0.10(-0.55%) |
Mar 22, 2013 | 18.29 | 18.29 | 18.22 | 18.22 | 1,995 | +0.00(+0.00%) |
Mar 21, 2013 | 18.30 | 18.32 | 18.20 | 18.22 | 5,411 | -0.27(-1.46%) |
Mar 20, 2013 | 18.41 | 18.49 | 18.40 | 18.49 | 4,151 | +0.51(+2.84%) |
Mar 19, 2013 | 18.05 | 18.06 | 17.90 | 17.98 | 9,990 | -0.18(-0.99%) |
Mar 18, 2013 | 18.22 | 18.23 | 18.13 | 18.16 | 5,665 | -0.27(-1.47%) |
Mar 15, 2013 | 18.36 | 18.50 | 18.36 | 18.43 | 10,144 | -0.27(-1.44%) |
Mar 14, 2013 | 18.68 | 18.75 | 18.68 | 18.70 | 3,392 | +0.18(+0.97%) |
Mar 13, 2013 | 18.62 | 18.62 | 18.51 | 18.52 | 11,542 | -0.28(-1.49%) |
Mar 12, 2013 | 18.98 | 18.98 | 18.77 | 18.80 | 4,678 | -0.36(-1.88%) |
Mar 11, 2013 | 19.22 | 19.25 | 19.16 | 19.16 | 8,599 | -0.24(-1.24%) |
Mar 08, 2013 | 19.40 | 19.40 | 19.35 | 19.40 | 3,220 | +0.21(+1.09%) |
Mar 07, 2013 | 19.17 | 19.19 | 19.15 | 19.19 | 1,613 | +0.07(+0.37%) |
Mar 06, 2013 | 19.17 | 19.17 | 19.12 | 19.12 | 8,766 | +0.16(+0.84%) |
Mar 05, 2013 | 18.85 | 19.05 | 18.85 | 18.96 | 6,461 | +0.14(+0.74%) |
Mar 04, 2013 | 18.77 | 18.82 | 18.75 | 18.82 | 6,596 | -0.31(-1.62%) |
Mar 01, 2013 | 19.24 | 19.24 | 19.13 | 19.13 | 2,513 | -0.35(-1.80%) |
Feb 28, 2013 | 19.35 | 19.52 | 19.34 | 19.48 | 4,482 | +0.39(+2.04%) |
Feb 27, 2013 | 19.00 | 19.11 | 18.97 | 19.09 | 46,524 | +0.19(+1.01%) |
Feb 26, 2013 | 18.86 | 18.90 | 18.80 | 18.90 | 7,942 | -0.13(-0.68%) |
Feb 22, 2013 | 19.13 | 19.13 | 19.00 | 19.03 | 3,982 | +0.09(+0.48%) |
Feb 21, 2013 | 19.00 | 19.00 | 18.85 | 18.94 | 5,323 | -0.27(-1.41%) |
Feb 20, 2013 | 19.37 | 19.37 | 19.20 | 19.21 | 1,894 | -0.06(-0.31%) |
Feb 19, 2013 | 19.35 | 19.35 | 19.27 | 19.27 | 6,365 | -0.30(-1.53%) |
Feb 15, 2013 | 19.57 | 19.57 | 19.57 | 0 | +0.09(+0.46%) | |
Feb 14, 2013 | 19.47 | 19.48 | 19.46 | 19.48 | 840 | +0.06(+0.31%) |
Feb 13, 2013 | 19.44 | 19.44 | 19.39 | 19.42 | 4,106 | +0.06(+0.31%) |
Feb 12, 2013 | 19.31 | 19.37 | 19.27 | 19.36 | 3,808 | +0.05(+0.26%) |
Feb 11, 2013 | 19.40 | 19.40 | 19.31 | 19.31 | 2,130 | -0.03(-0.16%) |
Feb 08, 2013 | 19.20 | 19.34 | 19.20 | 19.34 | 1,846 | +0.29(+1.52%) |
Feb 07, 2013 | 19.19 | 19.19 | 18.99 | 19.05 | 26,551 | -0.36(-1.85%) |
Feb 06, 2013 | 19.47 | 19.47 | 19.35 | 19.41 | 3,547 | -0.18(-0.92%) |
Feb 04, 2013 | 19.92 | 19.92 | 19.59 | 19.59 | 38,957 | -0.59(-2.92%) |
Feb 01, 2013 | 20.15 | 20.21 | 20.15 | 20.18 | 3,735 | +0.18(+0.90%) |
Jan 31, 2013 | 20.11 | 20.11 | 20.00 | 20.00 | 5,897 | -0.14(-0.70%) |
Jan 30, 2013 | 20.16 | 20.25 | 20.12 | 20.14 | 8,829 | +0.03(+0.15%) |
Jan 29, 2013 | 19.96 | 20.14 | 19.96 | 20.11 | 8,930 | +0.15(+0.75%) |
Jan 28, 2013 | 20.13 | 20.13 | 19.96 | 19.96 | 3,794 | -0.04(-0.20%) |
Jan 25, 2013 | 20.14 | 20.14 | 19.92 | 20.00 | 8,094 | -0.13(-0.65%) |
Jan 24, 2013 | 20.13 | 20.23 | 20.13 | 20.13 | 4,912 | +0.09(+0.45%) |
Jan 23, 2013 | 19.98 | 20.08 | 19.98 | 20.04 | 12,792 | +0.01(+0.05%) |
Jan 22, 2013 | 20.12 | 20.12 | 20.02 | 20.03 | 5,261 | -0.12(-0.60%) |
Jan 21, 2013 | 20.10 | 20.15 | 19.99 | 20.15 | 2,717 | +0.10(+0.50%) |
Jan 18, 2013 | 19.94 | 20.09 | 19.94 | 20.05 | 28,911 | +0.32(+1.62%) |
Jan 17, 2013 | 19.68 | 19.78 | 19.68 | 19.73 | 6,484 | +0.25(+1.28%) |
Jan 16, 2013 | 19.48 | 19.48 | 19.48 | 19.48 | 325 | -0.17(-0.87%) |
Jan 15, 2013 | 19.68 | 19.68 | 19.61 | 19.65 | 1,782 | -0.03(-0.15%) |
Jan 14, 2013 | 19.78 | 19.78 | 19.64 | 19.68 | 3,933 | +0.16(+0.82%) |
Jan 11, 2013 | 19.51 | 19.55 | 19.45 | 19.52 | 6,502 | -0.25(-1.26%) |
Jan 10, 2013 | 19.70 | 19.82 | 19.68 | 19.77 | 6,193 | +0.16(+0.82%) |
Jan 09, 2013 | 19.59 | 19.61 | 19.59 | 19.61 | 710 | +0.27(+1.40%) |
Jan 08, 2013 | 19.43 | 19.43 | 19.25 | 19.34 | 11,033 | -0.35(-1.78%) |
Jan 07, 2013 | 19.75 | 19.75 | 19.67 | 19.69 | 19,680 | -0.16(-0.81%) |
Jan 04, 2013 | 19.72 | 19.85 | 19.72 | 19.85 | 22,834 | -0.03(-0.15%) |
Jan 03, 2013 | 19.85 | 19.88 | 19.79 | 19.88 | 1,346 | -0.07(-0.35%) |