Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.87 | 22.99 | 22.80 | 22.80 | 77,243 | +0.36(+1.60%) |
Mar 27, 2013 | 22.42 | 22.44 | 21.67 | 22.44 | 183,659 | +1.48(+7.06%) |
Mar 26, 2013 | 20.92 | 21.05 | 20.90 | 20.96 | 57,562 | +0.47(+2.29%) |
Mar 25, 2013 | 20.38 | 20.57 | 20.38 | 20.49 | 49,236 | +0.53(+2.66%) |
Mar 22, 2013 | 19.82 | 20.00 | 19.82 | 19.96 | 12,427 | -0.09(-0.47%) |
Mar 21, 2013 | 19.96 | 20.13 | 19.96 | 20.05 | 31,906 | +0.75(+3.91%) |
Mar 20, 2013 | 19.45 | 19.45 | 19.21 | 19.30 | 13,893 | +0.06(+0.31%) |
Mar 19, 2013 | 19.10 | 19.28 | 19.10 | 19.24 | 11,257 | +0.00(+0.00%) |
Mar 18, 2013 | 19.07 | 19.36 | 19.07 | 19.24 | 17,506 | -0.37(-1.89%) |
Mar 15, 2013 | 19.67 | 19.69 | 19.60 | 19.61 | 24,619 | -0.10(-0.51%) |
Mar 14, 2013 | 19.84 | 19.84 | 19.59 | 19.71 | 17,622 | -0.05(-0.25%) |
Mar 13, 2013 | 19.72 | 19.76 | 19.60 | 19.76 | 10,032 | +0.26(+1.33%) |
Mar 12, 2013 | 19.57 | 19.68 | 19.50 | 19.50 | 25,717 | +0.16(+0.83%) |
Mar 11, 2013 | 19.64 | 19.64 | 19.33 | 19.34 | 528,718 | -0.41(-2.08%) |
Mar 08, 2013 | 19.89 | 19.89 | 19.63 | 19.75 | 35,433 | +0.16(+0.82%) |
Mar 07, 2013 | 19.62 | 19.62 | 19.39 | 19.59 | 79,891 | -0.41(-2.05%) |
Mar 06, 2013 | 19.86 | 20.10 | 19.86 | 20.00 | 55,561 | +1.00(+5.26%) |
Mar 05, 2013 | 18.80 | 19.07 | 18.80 | 19.00 | 53,126 | +0.16(+0.85%) |
Mar 04, 2013 | 18.78 | 18.84 | 18.64 | 18.84 | 24,477 | +0.63(+3.46%) |
Mar 01, 2013 | 18.14 | 18.29 | 18.11 | 18.21 | 33,691 | -0.29(-1.57%) |
Feb 28, 2013 | 18.46 | 18.59 | 18.46 | 18.50 | 29,621 | +0.24(+1.31%) |
Feb 27, 2013 | 18.20 | 18.26 | 18.20 | 18.26 | 27,435 | -0.24(-1.30%) |
Feb 26, 2013 | 18.54 | 18.64 | 18.46 | 18.50 | 95,408 | +0.34(+1.87%) |
Feb 22, 2013 | 17.95 | 18.21 | 17.95 | 18.16 | 150,245 | +0.49(+2.80%) |
Feb 21, 2013 | 17.81 | 17.81 | 17.60 | 17.67 | 28,915 | -0.36(-2.02%) |
Feb 20, 2013 | 18.14 | 18.20 | 18.03 | 18.03 | 13,348 | -0.24(-1.31%) |
Feb 19, 2013 | 18.35 | 18.35 | 18.20 | 18.27 | 21,851 | -0.24(-1.30%) |
Feb 15, 2013 | 18.50 | 18.54 | 18.42 | 18.51 | 155,460 | -0.04(-0.22%) |
Feb 14, 2013 | 18.60 | 18.60 | 18.44 | 18.55 | 22,284 | -0.01(-0.05%) |
Feb 13, 2013 | 18.78 | 18.78 | 18.55 | 18.56 | 226,572 | -0.38(-2.01%) |
Feb 12, 2013 | 18.76 | 19.00 | 18.76 | 18.94 | 15,648 | +0.61(+3.33%) |
Feb 11, 2013 | 18.24 | 18.40 | 18.24 | 18.33 | 58,831 | +0.08(+0.44%) |
Feb 08, 2013 | 18.26 | 18.26 | 18.16 | 18.25 | 15,330 | -0.23(-1.24%) |
Feb 07, 2013 | 18.50 | 18.51 | 18.41 | 18.48 | 91,907 | -0.32(-1.70%) |
Feb 06, 2013 | 18.67 | 18.80 | 18.62 | 18.80 | 18,108 | +0.24(+1.29%) |
Feb 04, 2013 | 18.50 | 18.62 | 18.50 | 18.56 | 19,805 | -0.20(-1.08%) |
Feb 01, 2013 | 18.78 | 18.80 | 18.59 | 18.76 | 82,840 | +0.76(+4.23%) |
Jan 31, 2013 | 18.10 | 18.10 | 17.85 | 18.00 | 27,988 | +0.62(+3.57%) |
Jan 30, 2013 | 17.30 | 17.46 | 17.30 | 17.38 | 17,624 | +0.24(+1.41%) |
Jan 29, 2013 | 16.89 | 17.22 | 16.81 | 17.14 | 134,772 | +0.46(+2.75%) |
Jan 28, 2013 | 16.65 | 16.70 | 16.62 | 16.68 | 28,393 | +0.03(+0.18%) |
Jan 25, 2013 | 16.60 | 16.80 | 16.60 | 16.65 | 12,189 | +0.07(+0.42%) |
Jan 24, 2013 | 16.67 | 16.67 | 16.55 | 16.58 | 49,859 | -0.07(-0.43%) |
Jan 23, 2013 | 16.75 | 16.75 | 16.55 | 16.65 | 29,871 | +0.05(+0.31%) |
Jan 22, 2013 | 16.55 | 16.64 | 16.53 | 16.60 | 59,126 | -0.21(-1.25%) |
Jan 18, 2013 | 16.73 | 16.86 | 16.72 | 16.81 | 15,590 | -0.25(-1.47%) |
Jan 17, 2013 | 16.70 | 17.10 | 16.66 | 17.06 | 81,204 | +0.41(+2.46%) |
Jan 16, 2013 | 16.67 | 16.67 | 16.55 | 16.65 | 45,963 | -0.43(-2.52%) |
Jan 15, 2013 | 16.91 | 17.12 | 16.91 | 17.08 | 17,229 | -0.02(-0.12%) |
Jan 14, 2013 | 16.98 | 17.12 | 16.98 | 17.10 | 18,811 | +0.05(+0.29%) |
Jan 12, 2013 | 17.14 | 17.14 | 16.95 | 17.05 | 33,923 | +0.00(+0.00%) |
Jan 11, 2013 | 17.14 | 17.14 | 16.95 | 17.05 | 33,923 | -0.25(-1.45%) |
Jan 10, 2013 | 17.41 | 17.41 | 17.21 | 17.30 | 23,358 | -0.11(-0.63%) |
Jan 09, 2013 | 17.42 | 17.42 | 17.31 | 17.41 | 27,497 | -0.35(-1.97%) |
Jan 08, 2013 | 17.62 | 17.77 | 17.61 | 17.76 | 24,231 | +0.30(+1.72%) |
Jan 07, 2013 | 17.39 | 17.53 | 17.39 | 17.46 | 74,015 | -0.40(-2.24%) |
Jan 04, 2013 | 17.82 | 17.88 | 17.77 | 17.86 | 59,218 | -0.62(-3.35%) |
Jan 03, 2013 | 18.32 | 18.54 | 18.32 | 18.48 | 34,573 | -0.01(-0.05%) |