Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.75 | 18.82 | 18.71 | 18.71 | 63,985 | +0.00(+0.02%) |
Feb 27, 2013 | 18.67 | 18.76 | 18.67 | 18.70 | 47,267 | +0.30(+1.63%) |
Feb 26, 2013 | 18.40 | 18.40 | 18.40 | 18.40 | 444 | -0.16(-0.88%) |
Feb 22, 2013 | 18.57 | 18.57 | 18.57 | 18.57 | 555 | +0.10(+0.54%) |
Feb 21, 2013 | 18.63 | 18.63 | 18.39 | 18.47 | 48,878 | -0.21(-1.11%) |
Feb 20, 2013 | 18.94 | 18.94 | 18.67 | 18.67 | 32,881 | -0.27(-1.45%) |
Feb 19, 2013 | 18.95 | 19.00 | 18.90 | 18.95 | 68,429 | +0.07(+0.36%) |
Feb 15, 2013 | 18.89 | 18.89 | 18.88 | 18.88 | 1,344 | +0.02(+0.10%) |
Feb 14, 2013 | 18.79 | 18.87 | 18.77 | 18.86 | 28,882 | +0.00(+0.00%) |
Feb 13, 2013 | 18.89 | 18.96 | 18.84 | 18.86 | 31,104 | +0.01(+0.04%) |
Feb 12, 2013 | 18.81 | 18.86 | 18.81 | 18.86 | 26,771 | -0.03(-0.18%) |
Feb 11, 2013 | 18.87 | 18.89 | 18.73 | 18.89 | 72,817 | +0.03(+0.17%) |
Feb 08, 2013 | 18.88 | 18.88 | 18.84 | 18.86 | 52,877 | +0.16(+0.84%) |
Feb 07, 2013 | 18.74 | 18.74 | 18.63 | 18.70 | 28,202 | -0.05(-0.29%) |
Feb 06, 2013 | 18.73 | 18.76 | 18.73 | 18.76 | 8,664 | +0.14(+0.73%) |
Feb 04, 2013 | 18.76 | 18.77 | 18.62 | 18.62 | 17,329 | -0.22(-1.17%) |
Feb 01, 2013 | 18.74 | 18.84 | 18.73 | 18.84 | 3,554 | +0.23(+1.26%) |
Jan 31, 2013 | 18.65 | 18.66 | 18.57 | 18.61 | 19,995 | +0.02(+0.10%) |
Jan 30, 2013 | 18.66 | 18.72 | 18.58 | 18.59 | 52,850 | -0.04(-0.22%) |
Jan 29, 2013 | 18.58 | 18.63 | 18.57 | 18.63 | 17,971 | -0.11(-0.60%) |
Jan 28, 2013 | 18.72 | 18.78 | 18.72 | 18.74 | 57,987 | +0.05(+0.29%) |
Jan 25, 2013 | 18.63 | 18.73 | 18.63 | 18.69 | 28,891 | +0.20(+1.10%) |
Jan 24, 2013 | 18.48 | 18.48 | 18.48 | 18.48 | 399 | +0.05(+0.30%) |
Jan 23, 2013 | 18.43 | 18.43 | 18.43 | 18.43 | 1,555 | +0.05(+0.26%) |
Jan 22, 2013 | 18.36 | 18.38 | 18.36 | 18.38 | 788 | +0.01(+0.05%) |
Jan 18, 2013 | 18.37 | 18.37 | 18.37 | 18.37 | 666 | +0.01(+0.07%) |
Jan 17, 2013 | 18.36 | 18.36 | 18.36 | 18.36 | 999 | +0.17(+0.92%) |
Jan 14, 2013 | 18.19 | 18.19 | 18.19 | 18.19 | 1,110 | +0.07(+0.40%) |
Jan 11, 2013 | 18.11 | 18.12 | 18.11 | 18.12 | 664 | +0.16(+0.88%) |
Jan 07, 2013 | 17.90 | 17.96 | 17.96 | 17.96 | 1,999 | +0.01(+0.03%) |
Jan 04, 2013 | 17.95 | 17.96 | 17.95 | 17.96 | 2,666 | +0.03(+0.16%) |
Jan 03, 2013 | 18.04 | 18.04 | 17.93 | 17.93 | 888 | +0.05(+0.26%) |
Jan 02, 2013 | 17.88 | 17.88 | 17.08 | 17.88 | 1,777 | +0.80(+4.69%) |
Dec 31, 2012 | 17.08 | 17.08 | 17.08 | 17.08 | 555 | -0.08(-0.45%) |
Dec 28, 2012 | 17.16 | 17.16 | 17.16 | 17.16 | 1,644 | -0.14(-0.80%) |
Dec 27, 2012 | 17.30 | 17.30 | 17.30 | 17.30 | 675 | -0.15(-0.88%) |
Dec 21, 2012 | 17.44 | 17.45 | 17.45 | 17.45 | 1,777 | -0.28(-1.57%) |
Dec 20, 2012 | 17.73 | 17.73 | 17.73 | 17.73 | 222 | -0.00(-0.02%) |
Dec 19, 2012 | 17.80 | 17.80 | 17.73 | 17.73 | 1,388 | +0.16(+0.94%) |
Dec 17, 2012 | 17.56 | 17.56 | 17.56 | 17.56 | 888 | +0.06(+0.37%) |
Dec 11, 2012 | 17.50 | 17.50 | 17.50 | 17.50 | 666 | +0.16(+0.93%) |
Dec 10, 2012 | 17.36 | 17.42 | 17.34 | 17.34 | 13,774 | +0.05(+0.31%) |
Dec 07, 2012 | 17.28 | 17.28 | 17.28 | 17.28 | 466 | +0.05(+0.31%) |