Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.13 | 19.36 | 19.10 | 19.15 | 807,232 | -0.03(-0.16%) |
Feb 27, 2013 | 18.96 | 19.23 | 18.88 | 19.18 | 754,155 | +0.23(+1.19%) |
Feb 26, 2013 | 18.88 | 19.03 | 18.71 | 18.95 | 997,549 | +0.16(+0.87%) |
Feb 25, 2013 | 19.33 | 19.39 | 18.78 | 18.79 | 1,044,548 | -0.49(-2.54%) |
Feb 22, 2013 | 19.12 | 19.28 | 19.04 | 19.28 | 1,026,022 | +0.26(+1.35%) |
Feb 21, 2013 | 19.05 | 19.19 | 18.93 | 19.02 | 1,218,001 | -0.05(-0.29%) |
Feb 20, 2013 | 19.34 | 19.41 | 19.07 | 19.08 | 1,146,407 | -0.24(-1.25%) |
Feb 19, 2013 | 19.09 | 19.39 | 19.00 | 19.32 | 1,804,148 | +0.29(+1.51%) |
Feb 15, 2013 | 19.05 | 19.06 | 18.97 | 19.03 | 691,431 | -0.04(-0.20%) |
Feb 14, 2013 | 19.08 | 19.22 | 19.02 | 19.07 | 906,628 | -0.04(-0.20%) |
Feb 13, 2013 | 19.02 | 19.11 | 18.84 | 19.11 | 998,085 | +0.09(+0.49%) |
Feb 12, 2013 | 18.70 | 19.03 | 18.69 | 19.02 | 1,251,204 | +0.33(+1.75%) |
Feb 11, 2013 | 18.66 | 18.72 | 18.51 | 18.69 | 759,154 | +0.02(+0.13%) |
Feb 08, 2013 | 18.67 | 18.81 | 18.60 | 18.67 | 825,303 | +0.02(+0.12%) |
Feb 07, 2013 | 18.57 | 18.69 | 18.40 | 18.64 | 1,059,092 | +0.04(+0.21%) |
Feb 06, 2013 | 18.32 | 18.64 | 18.19 | 18.60 | 1,125,050 | +0.36(+1.96%) |
Feb 04, 2013 | 18.20 | 18.43 | 18.07 | 18.25 | 1,075,477 | -0.17(-0.92%) |
Feb 01, 2013 | 18.21 | 18.42 | 18.16 | 18.42 | 1,148,678 | +0.28(+1.53%) |
Jan 31, 2013 | 18.01 | 18.28 | 17.99 | 18.14 | 1,122,891 | +0.05(+0.26%) |
Jan 30, 2013 | 18.04 | 18.17 | 17.88 | 18.09 | 1,359,983 | +0.08(+0.43%) |
Jan 29, 2013 | 18.26 | 18.44 | 18.01 | 18.01 | 2,519,054 | -0.29(-1.56%) |
Jan 28, 2013 | 18.07 | 18.39 | 17.81 | 18.30 | 1,917,980 | +0.15(+0.85%) |
Jan 25, 2013 | 18.01 | 18.22 | 17.88 | 18.15 | 1,112,693 | +0.28(+1.56%) |
Jan 24, 2013 | 17.95 | 18.08 | 17.21 | 17.87 | 1,434,575 | -0.05(-0.26%) |
Jan 23, 2013 | 17.91 | 17.97 | 17.74 | 17.91 | 906,381 | -0.01(-0.04%) |
Jan 22, 2013 | 17.69 | 17.94 | 17.69 | 17.92 | 531,677 | +0.19(+1.09%) |
Jan 18, 2013 | 17.74 | 17.76 | 17.56 | 17.73 | 529,466 | +0.02(+0.09%) |
Jan 17, 2013 | 17.70 | 17.80 | 17.63 | 17.71 | 922,126 | +0.09(+0.53%) |
Jan 16, 2013 | 17.53 | 17.67 | 17.43 | 17.62 | 611,938 | +0.02(+0.09%) |
Jan 15, 2013 | 17.44 | 17.60 | 17.33 | 17.60 | 532,604 | +0.09(+0.49%) |
Jan 14, 2013 | 17.37 | 17.54 | 17.33 | 17.52 | 712,274 | +0.12(+0.67%) |
Jan 11, 2013 | 17.65 | 17.77 | 17.32 | 17.40 | 1,063,156 | -0.31(-1.75%) |
Jan 10, 2013 | 17.87 | 17.87 | 17.61 | 17.71 | 1,115,392 | +0.01(+0.04%) |
Jan 09, 2013 | 17.68 | 17.76 | 17.58 | 17.70 | 1,146,759 | +0.10(+0.57%) |
Jan 08, 2013 | 17.61 | 17.80 | 17.53 | 17.60 | 1,066,368 | +0.00(+0.00%) |
Jan 07, 2013 | 17.64 | 17.69 | 17.52 | 17.60 | 855,030 | -0.15(-0.87%) |
Jan 04, 2013 | 17.70 | 17.88 | 17.49 | 17.76 | 1,548,186 | +0.26(+1.50%) |
Jan 03, 2013 | 17.25 | 17.52 | 17.21 | 17.50 | 1,361,319 | +0.26(+1.48%) |
Jan 02, 2013 | 17.23 | 17.26 | 16.62 | 17.24 | 1,902,354 | +0.62(+3.72%) |
Dec 31, 2012 | 16.45 | 16.63 | 16.33 | 16.62 | 923,569 | +0.15(+0.89%) |
Dec 28, 2012 | 16.43 | 16.59 | 16.27 | 16.47 | 976,405 | -0.02(-0.14%) |
Dec 27, 2012 | 16.63 | 16.70 | 16.27 | 16.50 | 1,056,768 | +0.02(+0.09%) |
Dec 26, 2012 | 16.68 | 16.75 | 16.48 | 16.48 | 658,022 | -0.19(-1.11%) |
Dec 24, 2012 | 16.68 | 16.82 | 16.62 | 16.67 | 352,117 | -0.06(-0.37%) |
Dec 21, 2012 | 16.80 | 16.85 | 16.62 | 16.73 | 2,412,606 | -0.40(-2.35%) |
Dec 20, 2012 | 16.71 | 17.14 | 16.71 | 17.13 | 1,423,687 | +0.41(+2.45%) |
Dec 19, 2012 | 16.67 | 16.89 | 16.54 | 16.72 | 1,140,631 | +0.02(+0.09%) |
Dec 18, 2012 | 16.53 | 16.73 | 16.34 | 16.71 | 735,408 | +0.26(+1.55%) |
Dec 17, 2012 | 16.25 | 16.46 | 16.15 | 16.45 | 1,401,959 | +0.24(+1.48%) |
Dec 14, 2012 | 16.36 | 16.41 | 16.18 | 16.21 | 535,886 | -0.15(-0.95%) |
Dec 13, 2012 | 16.62 | 16.71 | 16.37 | 16.37 | 652,998 | -0.26(-1.58%) |
Dec 12, 2012 | 16.64 | 16.81 | 16.60 | 16.63 | 712,614 | +0.02(+0.14%) |
Dec 11, 2012 | 16.59 | 16.69 | 16.42 | 16.61 | 937,886 | +0.16(+0.99%) |
Dec 10, 2012 | 16.41 | 16.61 | 16.35 | 16.44 | 562,415 | +0.02(+0.09%) |
Dec 07, 2012 | 16.48 | 16.55 | 16.37 | 16.43 | 844,960 | -0.02(-0.14%) |
Dec 06, 2012 | 16.30 | 16.58 | 16.30 | 16.45 | 793,591 | +0.16(+1.00%) |
Dec 05, 2012 | 16.34 | 16.50 | 16.24 | 16.29 | 983,714 | +0.03(+0.19%) |