Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.33 | 19.42 | 18.87 | 19.35 | 394,969 | +0.44(+2.33%) |
Feb 27, 2013 | 18.64 | 19.05 | 18.33 | 18.91 | 489,471 | +0.17(+0.91%) |
Feb 26, 2013 | 19.06 | 19.37 | 18.61 | 18.74 | 502,626 | -0.10(-0.53%) |
Feb 22, 2013 | 18.94 | 19.10 | 18.66 | 18.84 | 640,031 | -0.10(-0.53%) |
Feb 21, 2013 | 19.05 | 19.41 | 18.61 | 18.94 | 480,851 | -0.16(-0.84%) |
Feb 20, 2013 | 19.55 | 19.70 | 19.06 | 19.10 | 550,246 | -0.59(-3.00%) |
Feb 19, 2013 | 19.61 | 19.95 | 19.55 | 19.69 | 726,833 | +0.22(+1.13%) |
Feb 15, 2013 | 18.77 | 19.85 | 18.01 | 19.47 | 998,776 | +1.29(+7.10%) |
Feb 14, 2013 | 18.55 | 18.70 | 17.19 | 18.18 | 528,068 | -0.38(-2.05%) |
Feb 13, 2013 | 18.41 | 18.70 | 18.32 | 18.56 | 224,379 | +0.16(+0.87%) |
Feb 12, 2013 | 18.53 | 18.56 | 18.32 | 18.40 | 243,296 | -0.13(-0.70%) |
Feb 11, 2013 | 18.58 | 18.62 | 18.35 | 18.53 | 112,131 | +0.00(+0.00%) |
Feb 08, 2013 | 18.24 | 18.70 | 18.10 | 18.53 | 185,371 | +0.31(+1.70%) |
Feb 07, 2013 | 18.45 | 18.52 | 18.06 | 18.22 | 153,971 | -0.18(-0.98%) |
Feb 06, 2013 | 18.53 | 18.60 | 18.16 | 18.40 | 142,947 | +0.27(+1.49%) |
Feb 04, 2013 | 18.63 | 18.67 | 18.00 | 18.13 | 308,506 | -0.53(-2.84%) |
Feb 01, 2013 | 18.61 | 18.75 | 18.50 | 18.66 | 303,943 | +0.09(+0.48%) |
Jan 31, 2013 | 18.32 | 18.63 | 18.25 | 18.57 | 368,633 | +0.26(+1.42%) |
Jan 30, 2013 | 18.43 | 18.56 | 18.27 | 18.31 | 254,584 | -0.11(-0.60%) |
Jan 29, 2013 | 18.46 | 18.48 | 18.25 | 18.42 | 256,119 | -0.03(-0.16%) |
Jan 28, 2013 | 18.51 | 18.79 | 18.35 | 18.45 | 261,744 | +0.00(+0.00%) |
Jan 25, 2013 | 18.65 | 18.84 | 18.20 | 18.45 | 323,679 | -0.13(-0.70%) |
Jan 24, 2013 | 18.13 | 18.86 | 18.12 | 18.58 | 330,924 | +0.57(+3.16%) |
Jan 23, 2013 | 18.53 | 18.63 | 17.98 | 18.01 | 413,876 | -0.48(-2.60%) |
Jan 22, 2013 | 18.59 | 18.74 | 18.26 | 18.49 | 371,581 | -0.03(-0.16%) |
Jan 18, 2013 | 17.95 | 18.57 | 17.95 | 18.52 | 513,976 | +0.65(+3.64%) |
Jan 17, 2013 | 17.24 | 18.31 | 17.20 | 17.87 | 934,057 | +0.67(+3.90%) |
Jan 16, 2013 | 16.61 | 17.32 | 16.52 | 17.20 | 653,737 | +0.59(+3.55%) |
Jan 15, 2013 | 16.42 | 16.67 | 16.42 | 16.61 | 173,488 | +0.16(+0.97%) |
Jan 14, 2013 | 16.34 | 16.50 | 16.15 | 16.45 | 283,081 | -0.10(-0.60%) |
Jan 11, 2013 | 16.75 | 16.75 | 16.34 | 16.55 | 173,941 | -0.17(-1.02%) |
Jan 10, 2013 | 16.85 | 17.00 | 16.45 | 16.72 | 181,482 | -0.01(-0.06%) |
Jan 09, 2013 | 16.49 | 16.82 | 16.46 | 16.73 | 540,287 | +0.25(+1.51%) |
Jan 08, 2013 | 16.84 | 16.89 | 16.11 | 16.48 | 334,814 | -0.32(-1.90%) |
Jan 07, 2013 | 16.74 | 17.00 | 16.59 | 16.80 | 342,919 | +0.32(+1.94%) |
Jan 04, 2013 | 15.50 | 16.64 | 15.41 | 16.48 | 523,511 | +0.23(+1.42%) |
Jan 03, 2013 | 16.31 | 16.64 | 16.17 | 16.25 | 373,470 | -0.02(-0.12%) |
Jan 02, 2013 | 16.22 | 16.44 | 16.17 | 16.27 | 534,557 | +0.27(+1.69%) |
Dec 31, 2012 | 15.69 | 16.02 | 15.66 | 16.00 | 511,976 | +0.35(+2.24%) |
Dec 28, 2012 | 15.82 | 15.85 | 15.55 | 15.65 | 119,158 | -0.25(-1.57%) |
Dec 27, 2012 | 15.79 | 15.95 | 15.64 | 15.90 | 297,135 | +0.10(+0.63%) |
Dec 26, 2012 | 15.82 | 15.94 | 15.67 | 15.80 | 235,421 | +0.00(+0.00%) |
Dec 24, 2012 | 15.56 | 15.88 | 15.17 | 15.80 | 181,243 | +0.21(+1.35%) |
Dec 21, 2012 | 15.60 | 15.71 | 15.15 | 15.59 | 467,020 | +0.01(+0.06%) |
Dec 20, 2012 | 15.15 | 15.81 | 15.00 | 15.58 | 329,162 | +0.42(+2.77%) |
Dec 19, 2012 | 14.87 | 15.20 | 14.71 | 15.16 | 336,291 | +0.22(+1.47%) |
Dec 18, 2012 | 14.85 | 14.97 | 14.68 | 14.94 | 212,969 | +0.11(+0.74%) |
Dec 17, 2012 | 14.73 | 14.92 | 14.55 | 14.83 | 171,067 | +0.12(+0.82%) |
Dec 14, 2012 | 14.56 | 14.79 | 14.56 | 14.71 | 174,079 | +0.06(+0.41%) |
Dec 13, 2012 | 14.81 | 14.81 | 14.43 | 14.65 | 166,600 | -0.08(-0.54%) |
Dec 12, 2012 | 14.95 | 14.95 | 14.60 | 14.73 | 341,670 | -0.16(-1.07%) |
Dec 11, 2012 | 15.00 | 15.00 | 14.73 | 14.89 | 272,380 | -0.09(-0.60%) |
Dec 10, 2012 | 15.09 | 15.14 | 14.84 | 14.98 | 568,415 | -0.12(-0.79%) |
Dec 07, 2012 | 14.84 | 15.12 | 14.50 | 15.10 | 366,702 | +0.29(+1.96%) |
Dec 06, 2012 | 14.22 | 14.81 | 14.22 | 14.81 | 284,450 | +0.59(+4.15%) |
Dec 05, 2012 | 14.50 | 14.50 | 13.90 | 14.22 | 234,119 | -0.25(-1.73%) |