Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.32 | 17.70 | 17.07 | 17.14 | 1,375,142 | -0.06(-0.35%) |
Feb 27, 2013 | 16.71 | 17.41 | 16.70 | 17.20 | 1,414,201 | +0.44(+2.63%) |
Feb 26, 2013 | 15.98 | 16.79 | 15.93 | 16.76 | 1,596,513 | +0.50(+3.08%) |
Feb 22, 2013 | 16.01 | 16.26 | 15.88 | 16.26 | 1,300,192 | +0.33(+2.07%) |
Feb 21, 2013 | 15.49 | 16.12 | 15.47 | 15.93 | 1,230,266 | +0.37(+2.38%) |
Feb 20, 2013 | 16.38 | 16.46 | 15.44 | 15.56 | 1,770,417 | -0.89(-5.41%) |
Feb 19, 2013 | 16.58 | 16.64 | 16.10 | 16.45 | 780,983 | -0.13(-0.78%) |
Feb 15, 2013 | 16.71 | 16.80 | 16.29 | 16.58 | 982,478 | -0.08(-0.48%) |
Feb 14, 2013 | 16.68 | 16.97 | 16.05 | 16.66 | 1,702,828 | -0.29(-1.71%) |
Feb 13, 2013 | 16.93 | 17.15 | 16.76 | 16.95 | 1,217,656 | +0.00(+0.00%) |
Feb 12, 2013 | 16.88 | 17.00 | 16.75 | 16.95 | 744,249 | +0.06(+0.36%) |
Feb 11, 2013 | 17.05 | 17.15 | 16.74 | 16.89 | 557,443 | -0.17(-1.00%) |
Feb 08, 2013 | 17.00 | 17.13 | 16.75 | 17.06 | 380,739 | +0.09(+0.53%) |
Feb 07, 2013 | 16.77 | 17.12 | 16.77 | 16.97 | 1,032,243 | +0.18(+1.07%) |
Feb 06, 2013 | 16.85 | 16.90 | 16.45 | 16.79 | 1,494,605 | -0.49(-2.84%) |
Feb 04, 2013 | 17.41 | 17.54 | 17.21 | 17.28 | 462,568 | -0.24(-1.37%) |
Feb 01, 2013 | 17.62 | 17.75 | 17.39 | 17.52 | 691,227 | +0.01(+0.06%) |
Jan 31, 2013 | 17.47 | 17.66 | 17.21 | 17.51 | 816,467 | +0.10(+0.57%) |
Jan 30, 2013 | 18.11 | 18.22 | 17.28 | 17.41 | 1,536,554 | -0.70(-3.87%) |
Jan 29, 2013 | 17.97 | 18.41 | 17.87 | 18.11 | 979,977 | +0.17(+0.95%) |
Jan 28, 2013 | 18.55 | 18.57 | 17.77 | 17.94 | 947,028 | -0.54(-2.92%) |
Jan 25, 2013 | 18.51 | 18.54 | 18.27 | 18.48 | 510,059 | -0.03(-0.16%) |
Jan 24, 2013 | 18.44 | 18.90 | 18.23 | 18.51 | 987,709 | +0.03(+0.16%) |
Jan 23, 2013 | 18.42 | 18.55 | 18.29 | 18.48 | 830,226 | -0.02(-0.11%) |
Jan 22, 2013 | 18.38 | 18.56 | 18.15 | 18.50 | 909,196 | +0.14(+0.76%) |
Jan 18, 2013 | 18.38 | 18.59 | 18.13 | 18.36 | 997,911 | -0.05(-0.27%) |
Jan 17, 2013 | 18.41 | 18.65 | 18.34 | 18.41 | 1,137,914 | +0.09(+0.49%) |
Jan 16, 2013 | 18.43 | 18.60 | 18.25 | 18.32 | 752,083 | -0.13(-0.70%) |
Jan 15, 2013 | 18.45 | 18.58 | 18.19 | 18.45 | 900,544 | -0.15(-0.81%) |
Jan 14, 2013 | 18.47 | 18.83 | 18.37 | 18.60 | 827,669 | +0.10(+0.54%) |
Jan 11, 2013 | 18.77 | 18.78 | 18.44 | 18.50 | 1,102,095 | -0.25(-1.33%) |
Jan 10, 2013 | 18.89 | 19.04 | 18.60 | 18.75 | 704,548 | -0.07(-0.37%) |
Jan 09, 2013 | 18.94 | 19.22 | 18.68 | 18.82 | 779,260 | -0.05(-0.26%) |
Jan 08, 2013 | 19.08 | 19.19 | 18.64 | 18.87 | 938,827 | -0.21(-1.10%) |
Jan 07, 2013 | 18.46 | 19.22 | 18.46 | 19.08 | 980,434 | -0.38(-1.95%) |
Jan 04, 2013 | 19.39 | 19.51 | 19.16 | 19.46 | 604,537 | +0.15(+0.78%) |
Jan 03, 2013 | 19.21 | 19.55 | 19.06 | 19.31 | 556,290 | +0.09(+0.47%) |
Jan 02, 2013 | 19.29 | 19.33 | 18.78 | 19.22 | 1,022,370 | -0.11(-0.57%) |
Dec 31, 2012 | 18.78 | 19.57 | 18.76 | 19.33 | 1,065,810 | +0.48(+2.55%) |
Dec 28, 2012 | 18.95 | 19.03 | 18.75 | 18.85 | 454,453 | -0.26(-1.36%) |
Dec 27, 2012 | 19.25 | 19.38 | 18.71 | 19.11 | 573,607 | -0.16(-0.83%) |
Dec 26, 2012 | 19.49 | 19.70 | 19.05 | 19.27 | 456,402 | -0.13(-0.67%) |
Dec 24, 2012 | 19.36 | 19.52 | 19.13 | 19.40 | 236,351 | -0.18(-0.92%) |
Dec 21, 2012 | 19.27 | 19.72 | 19.01 | 19.58 | 1,304,556 | -0.06(-0.31%) |
Dec 20, 2012 | 19.71 | 19.88 | 19.44 | 19.64 | 618,864 | -0.11(-0.56%) |
Dec 19, 2012 | 20.03 | 20.21 | 19.63 | 19.75 | 620,605 | -0.29(-1.45%) |
Dec 18, 2012 | 19.54 | 20.07 | 19.47 | 20.04 | 608,814 | +0.54(+2.77%) |
Dec 17, 2012 | 19.81 | 19.88 | 19.36 | 19.50 | 1,003,638 | -0.21(-1.07%) |
Dec 14, 2012 | 19.79 | 20.17 | 19.62 | 19.71 | 951,269 | -0.30(-1.50%) |
Dec 13, 2012 | 20.05 | 20.28 | 19.82 | 20.01 | 528,804 | -0.01(-0.05%) |
Dec 12, 2012 | 20.13 | 20.56 | 20.00 | 20.02 | 688,439 | -0.03(-0.15%) |
Dec 11, 2012 | 19.86 | 20.30 | 19.73 | 20.05 | 1,095,467 | +0.29(+1.47%) |
Dec 10, 2012 | 19.67 | 19.98 | 19.31 | 19.76 | 721,113 | +0.11(+0.56%) |
Dec 07, 2012 | 19.58 | 19.86 | 19.32 | 19.65 | 727,356 | +0.14(+0.72%) |
Dec 06, 2012 | 19.38 | 19.82 | 19.29 | 19.51 | 490,501 | +0.17(+0.88%) |
Dec 05, 2012 | 18.65 | 19.52 | 18.65 | 19.34 | 942,356 | +0.76(+4.09%) |