Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.84 | 18.99 | 18.64 | 18.83 | 215,150 | -0.01(-0.03%) |
Feb 27, 2013 | 18.30 | 18.87 | 18.24 | 18.84 | 237,384 | +0.53(+2.87%) |
Feb 26, 2013 | 18.25 | 18.37 | 18.18 | 18.31 | 101,747 | +0.15(+0.82%) |
Feb 25, 2013 | 18.56 | 18.71 | 18.16 | 18.16 | 155,609 | -0.29(-1.58%) |
Feb 22, 2013 | 18.22 | 18.46 | 18.12 | 18.45 | 295,924 | +0.32(+1.76%) |
Feb 21, 2013 | 18.67 | 18.67 | 18.11 | 18.14 | 256,517 | -0.57(-3.02%) |
Feb 20, 2013 | 18.97 | 19.13 | 18.70 | 18.70 | 165,826 | -0.32(-1.68%) |
Feb 19, 2013 | 18.83 | 19.10 | 18.83 | 19.02 | 313,130 | +0.22(+1.15%) |
Feb 15, 2013 | 19.39 | 19.39 | 18.74 | 18.80 | 265,400 | -0.49(-2.52%) |
Feb 14, 2013 | 19.13 | 19.31 | 19.04 | 19.29 | 213,613 | +0.15(+0.78%) |
Feb 13, 2013 | 19.01 | 19.15 | 18.89 | 19.14 | 146,463 | +0.21(+1.09%) |
Feb 12, 2013 | 18.88 | 19.04 | 18.85 | 18.93 | 170,007 | +0.09(+0.45%) |
Feb 11, 2013 | 18.85 | 18.92 | 18.78 | 18.85 | 152,909 | +0.03(+0.18%) |
Feb 08, 2013 | 18.85 | 18.99 | 18.72 | 18.81 | 251,392 | +0.02(+0.12%) |
Feb 07, 2013 | 19.06 | 19.16 | 18.72 | 18.79 | 274,645 | -0.19(-1.02%) |
Feb 06, 2013 | 19.07 | 19.24 | 18.72 | 18.99 | 227,544 | +0.14(+0.76%) |
Feb 04, 2013 | 18.99 | 19.02 | 18.69 | 18.84 | 266,240 | -0.26(-1.35%) |
Feb 01, 2013 | 18.86 | 19.25 | 18.86 | 19.10 | 276,438 | +0.31(+1.67%) |
Jan 31, 2013 | 18.68 | 19.03 | 18.68 | 18.79 | 305,821 | +0.11(+0.58%) |
Jan 30, 2013 | 19.07 | 19.17 | 18.61 | 18.68 | 267,214 | -0.36(-1.89%) |
Jan 29, 2013 | 18.95 | 19.10 | 18.87 | 19.04 | 295,677 | +0.11(+0.60%) |
Jan 28, 2013 | 18.87 | 18.94 | 18.80 | 18.92 | 217,986 | +0.09(+0.49%) |
Jan 25, 2013 | 18.93 | 19.02 | 18.62 | 18.83 | 345,185 | -0.03(-0.15%) |
Jan 24, 2013 | 18.69 | 19.16 | 18.31 | 18.86 | 594,482 | +0.42(+2.29%) |
Jan 23, 2013 | 18.40 | 18.47 | 18.26 | 18.44 | 246,264 | +0.08(+0.44%) |
Jan 22, 2013 | 18.05 | 18.39 | 18.05 | 18.36 | 124,591 | +0.29(+1.61%) |
Jan 18, 2013 | 17.72 | 18.08 | 17.58 | 18.07 | 187,320 | +0.35(+1.97%) |
Jan 17, 2013 | 17.83 | 17.95 | 17.66 | 17.72 | 179,407 | -0.07(-0.42%) |
Jan 16, 2013 | 17.78 | 17.92 | 17.74 | 17.79 | 150,280 | +0.00(+0.00%) |
Jan 15, 2013 | 17.43 | 17.84 | 17.36 | 17.79 | 271,438 | +0.34(+1.96%) |
Jan 14, 2013 | 17.31 | 17.56 | 17.23 | 17.45 | 343,704 | +0.14(+0.83%) |
Jan 11, 2013 | 17.04 | 17.32 | 16.84 | 17.31 | 379,617 | +0.30(+1.75%) |
Jan 10, 2013 | 16.97 | 17.12 | 16.78 | 17.01 | 273,031 | +0.08(+0.47%) |
Jan 09, 2013 | 16.95 | 17.13 | 16.67 | 16.93 | 386,541 | -0.01(-0.07%) |
Jan 08, 2013 | 17.54 | 17.72 | 16.84 | 16.94 | 512,524 | -0.58(-3.29%) |
Jan 07, 2013 | 17.39 | 17.62 | 17.14 | 17.52 | 488,150 | +0.10(+0.59%) |
Jan 04, 2013 | 17.46 | 17.56 | 17.37 | 17.42 | 298,027 | +0.04(+0.23%) |
Jan 03, 2013 | 17.46 | 17.46 | 17.26 | 17.38 | 203,877 | -0.05(-0.26%) |
Jan 02, 2013 | 17.60 | 17.63 | 17.39 | 17.42 | 327,714 | +0.02(+0.10%) |
Dec 31, 2012 | 17.20 | 17.52 | 17.09 | 17.40 | 222,263 | +0.17(+0.96%) |
Dec 28, 2012 | 17.27 | 17.32 | 17.08 | 17.24 | 237,983 | -0.20(-1.15%) |
Dec 27, 2012 | 17.24 | 17.46 | 17.01 | 17.44 | 248,784 | +0.16(+0.93%) |
Dec 26, 2012 | 17.24 | 17.39 | 17.11 | 17.28 | 115,907 | +0.02(+0.10%) |
Dec 24, 2012 | 17.29 | 17.43 | 17.02 | 17.26 | 47,809 | -0.07(-0.40%) |
Dec 21, 2012 | 17.76 | 17.76 | 17.08 | 17.33 | 440,733 | +0.10(+0.56%) |
Dec 20, 2012 | 17.44 | 17.47 | 17.10 | 17.23 | 310,387 | -0.18(-1.02%) |
Dec 19, 2012 | 17.53 | 17.61 | 17.23 | 17.41 | 182,325 | -0.11(-0.65%) |
Dec 18, 2012 | 17.27 | 17.69 | 17.24 | 17.52 | 239,393 | +0.27(+1.59%) |
Dec 17, 2012 | 16.92 | 17.28 | 16.88 | 17.25 | 233,177 | +0.35(+2.10%) |
Dec 14, 2012 | 16.72 | 17.07 | 16.64 | 16.90 | 239,713 | +0.10(+0.58%) |
Dec 13, 2012 | 16.59 | 16.83 | 16.59 | 16.80 | 239,615 | +0.17(+1.00%) |
Dec 12, 2012 | 16.71 | 16.78 | 16.57 | 16.63 | 143,595 | +0.01(+0.03%) |
Dec 11, 2012 | 16.59 | 16.74 | 16.51 | 16.63 | 259,269 | +0.10(+0.59%) |
Dec 10, 2012 | 16.48 | 16.67 | 16.39 | 16.53 | 229,056 | +0.09(+0.56%) |
Dec 07, 2012 | 16.49 | 16.77 | 16.32 | 16.44 | 138,958 | -0.02(-0.14%) |
Dec 06, 2012 | 16.35 | 16.55 | 16.33 | 16.46 | 125,164 | +0.06(+0.38%) |
Dec 05, 2012 | 16.33 | 16.64 | 16.24 | 16.40 | 194,061 | +0.09(+0.56%) |