Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.89 | 17.98 | 17.80 | 17.97 | 2,159,789 | +0.10(+0.57%) |
Mar 27, 2013 | 17.76 | 17.87 | 17.70 | 17.87 | 2,696,134 | -0.23(-1.27%) |
Mar 26, 2013 | 17.87 | 18.10 | 17.85 | 18.10 | 2,368,092 | +0.32(+1.82%) |
Mar 25, 2013 | 17.97 | 18.02 | 17.68 | 17.78 | 1,818,235 | -0.09(-0.53%) |
Mar 22, 2013 | 17.82 | 17.90 | 17.76 | 17.87 | 1,452,208 | +0.17(+0.98%) |
Mar 21, 2013 | 17.72 | 17.87 | 17.66 | 17.70 | 1,715,393 | -0.44(-2.44%) |
Mar 20, 2013 | 18.02 | 18.19 | 18.02 | 18.14 | 1,382,687 | +0.27(+1.50%) |
Mar 19, 2013 | 17.98 | 18.00 | 17.73 | 17.87 | 1,574,868 | -0.02(-0.13%) |
Mar 18, 2013 | 17.92 | 18.11 | 17.85 | 17.89 | 2,038,816 | -0.40(-2.20%) |
Mar 15, 2013 | 18.31 | 18.34 | 18.22 | 18.30 | 1,537,550 | +0.17(+0.96%) |
Mar 14, 2013 | 17.93 | 18.13 | 17.93 | 18.12 | 1,546,824 | +0.05(+0.26%) |
Mar 13, 2013 | 18.09 | 18.11 | 17.93 | 18.08 | 2,173,116 | +0.10(+0.57%) |
Mar 12, 2013 | 18.06 | 18.10 | 17.91 | 17.97 | 1,160,394 | -0.09(-0.52%) |
Mar 11, 2013 | 17.94 | 18.07 | 17.91 | 18.07 | 1,229,912 | +0.04(+0.22%) |
Mar 08, 2013 | 17.99 | 18.06 | 17.87 | 18.03 | 1,963,983 | -0.12(-0.65%) |
Mar 07, 2013 | 18.19 | 18.25 | 18.09 | 18.15 | 1,246,985 | +0.10(+0.57%) |
Mar 06, 2013 | 18.15 | 18.15 | 18.01 | 18.04 | 1,209,833 | -0.02(-0.13%) |
Mar 05, 2013 | 18.11 | 18.16 | 18.05 | 18.07 | 1,859,128 | +0.17(+0.97%) |
Mar 04, 2013 | 17.69 | 17.91 | 17.64 | 17.89 | 2,828,113 | +0.01(+0.04%) |
Mar 01, 2013 | 17.85 | 17.94 | 17.78 | 17.89 | 2,379,628 | -0.06(-0.31%) |
Feb 28, 2013 | 18.15 | 18.19 | 17.93 | 17.94 | 2,959,151 | -0.08(-0.44%) |
Feb 27, 2013 | 17.79 | 18.10 | 17.78 | 18.02 | 1,987,718 | +0.32(+1.78%) |
Feb 26, 2013 | 17.79 | 17.85 | 17.57 | 17.70 | 3,298,498 | +0.22(+1.26%) |
Feb 25, 2013 | 18.15 | 18.18 | 17.48 | 17.48 | 3,821,676 | -0.74(-4.07%) |
Feb 22, 2013 | 18.17 | 18.24 | 18.11 | 18.23 | 1,956,387 | +0.27(+1.50%) |
Feb 21, 2013 | 18.06 | 18.12 | 17.85 | 17.96 | 3,818,345 | -0.15(-0.83%) |
Feb 20, 2013 | 18.43 | 18.45 | 18.11 | 18.11 | 2,660,862 | -0.06(-0.30%) |
Feb 19, 2013 | 18.08 | 18.16 | 18.08 | 18.16 | 1,757,437 | +0.20(+1.10%) |
Feb 15, 2013 | 17.90 | 17.98 | 17.88 | 17.96 | 1,789,505 | +0.09(+0.49%) |
Feb 14, 2013 | 17.57 | 17.91 | 17.54 | 17.88 | 4,479,326 | +0.81(+4.77%) |
Feb 13, 2013 | 16.95 | 17.06 | 16.93 | 17.06 | 2,644,638 | +0.39(+2.37%) |
Feb 12, 2013 | 16.53 | 16.74 | 16.51 | 16.67 | 2,193,807 | +0.02(+0.14%) |
Feb 11, 2013 | 16.65 | 16.65 | 16.53 | 16.65 | 1,491,424 | +0.00(+0.00%) |
Feb 08, 2013 | 16.61 | 16.65 | 16.57 | 16.65 | 1,644,363 | +0.12(+0.72%) |
Feb 07, 2013 | 16.72 | 16.74 | 16.46 | 16.53 | 1,887,909 | -0.30(-1.78%) |
Feb 06, 2013 | 16.66 | 16.84 | 16.65 | 16.83 | 1,488,898 | +0.22(+1.33%) |
Feb 04, 2013 | 16.80 | 16.85 | 16.58 | 16.61 | 2,396,880 | -0.67(-3.88%) |
Feb 01, 2013 | 17.15 | 17.31 | 17.14 | 17.28 | 2,091,023 | +0.37(+2.20%) |
Jan 31, 2013 | 17.00 | 17.03 | 16.88 | 16.91 | 1,934,267 | -0.17(-1.02%) |
Jan 30, 2013 | 17.05 | 17.17 | 17.01 | 17.08 | 3,027,183 | +0.09(+0.56%) |
Jan 29, 2013 | 16.88 | 17.02 | 16.87 | 16.99 | 2,099,325 | +0.17(+1.03%) |
Jan 28, 2013 | 16.88 | 16.89 | 16.81 | 16.81 | 2,004,363 | -0.03(-0.19%) |
Jan 25, 2013 | 16.76 | 16.87 | 16.73 | 16.84 | 2,076,470 | +0.20(+1.19%) |
Jan 24, 2013 | 16.54 | 16.69 | 16.54 | 16.65 | 2,486,795 | +0.09(+0.52%) |
Jan 23, 2013 | 16.47 | 16.62 | 16.46 | 16.56 | 5,184,351 | -0.06(-0.38%) |
Jan 22, 2013 | 16.50 | 16.64 | 16.43 | 16.62 | 3,399,565 | -0.07(-0.43%) |
Jan 18, 2013 | 16.57 | 16.72 | 16.57 | 16.69 | 2,335,728 | +0.00(+0.00%) |
Jan 17, 2013 | 16.83 | 16.88 | 16.62 | 16.69 | 3,690,838 | +0.06(+0.38%) |
Jan 16, 2013 | 16.55 | 16.71 | 16.53 | 16.63 | 2,301,496 | +0.02(+0.14%) |
Jan 15, 2013 | 16.46 | 16.65 | 16.45 | 16.61 | 2,295,627 | -0.12(-0.71%) |
Jan 14, 2013 | 16.80 | 16.84 | 16.70 | 16.72 | 1,653,341 | -0.28(-1.67%) |
Jan 11, 2013 | 16.98 | 17.03 | 16.91 | 17.01 | 1,338,863 | +0.00(+0.00%) |
Jan 10, 2013 | 16.88 | 17.03 | 16.83 | 17.01 | 1,548,390 | +0.24(+1.41%) |
Jan 09, 2013 | 16.57 | 16.80 | 16.57 | 16.77 | 1,793,463 | +0.29(+1.77%) |
Jan 08, 2013 | 16.50 | 16.54 | 16.42 | 16.48 | 1,252,939 | -0.09(-0.57%) |
Jan 07, 2013 | 16.45 | 16.57 | 16.41 | 16.57 | 1,727,815 | -0.07(-0.43%) |
Jan 04, 2013 | 16.43 | 16.66 | 16.42 | 16.65 | 1,716,157 | +0.16(+0.96%) |
Jan 03, 2013 | 16.48 | 16.63 | 16.46 | 16.49 | 2,077,210 | -0.24(-1.46%) |