Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.68 | 20.22 | 18.88 | 19.93 | 35,620 | +0.33(+1.70%) |
Feb 27, 2013 | 19.55 | 19.68 | 19.31 | 19.59 | 67,488 | +0.09(+0.44%) |
Feb 26, 2013 | 19.62 | 19.66 | 19.36 | 19.51 | 26,718 | +0.06(+0.31%) |
Feb 25, 2013 | 20.26 | 20.30 | 19.42 | 19.45 | 125,980 | -0.66(-3.28%) |
Feb 22, 2013 | 20.20 | 20.23 | 19.80 | 20.11 | 134,880 | +0.08(+0.38%) |
Feb 21, 2013 | 20.02 | 20.07 | 19.88 | 20.03 | 40,698 | +0.02(+0.09%) |
Feb 20, 2013 | 20.09 | 20.40 | 20.01 | 20.01 | 71,669 | -0.09(-0.47%) |
Feb 19, 2013 | 20.32 | 20.51 | 19.84 | 20.11 | 72,876 | -0.09(-0.47%) |
Feb 15, 2013 | 20.47 | 20.93 | 19.72 | 20.20 | 39,149 | -0.33(-1.62%) |
Feb 14, 2013 | 20.58 | 20.61 | 20.47 | 20.54 | 19,548 | -0.03(-0.17%) |
Feb 13, 2013 | 20.54 | 20.88 | 19.91 | 20.57 | 55,053 | +0.03(+0.17%) |
Feb 12, 2013 | 20.18 | 20.75 | 19.34 | 20.54 | 45,742 | +0.45(+2.21%) |
Feb 11, 2013 | 20.03 | 20.30 | 19.68 | 20.09 | 55,859 | +0.05(+0.26%) |
Feb 08, 2013 | 19.98 | 20.32 | 19.68 | 20.04 | 109,560 | +0.08(+0.39%) |
Feb 07, 2013 | 19.98 | 20.27 | 19.85 | 19.96 | 70,758 | -0.03(-0.13%) |
Feb 06, 2013 | 19.90 | 20.03 | 19.66 | 19.99 | 46,025 | -0.19(-0.93%) |
Feb 04, 2013 | 19.70 | 20.43 | 18.16 | 20.18 | 91,208 | +0.08(+0.38%) |
Feb 01, 2013 | 18.82 | 20.24 | 18.70 | 20.10 | 237,519 | +0.27(+1.38%) |
Jan 31, 2013 | 19.65 | 19.85 | 19.29 | 19.83 | 51,744 | +0.07(+0.35%) |
Jan 30, 2013 | 19.85 | 20.09 | 19.38 | 19.76 | 39,230 | -0.15(-0.73%) |
Jan 29, 2013 | 19.46 | 20.05 | 19.26 | 19.90 | 42,849 | +0.59(+3.06%) |
Jan 28, 2013 | 19.25 | 19.45 | 19.17 | 19.31 | 31,158 | +0.04(+0.22%) |
Jan 25, 2013 | 19.21 | 19.31 | 19.02 | 19.27 | 56,897 | +0.08(+0.40%) |
Jan 24, 2013 | 19.08 | 19.24 | 18.93 | 19.19 | 97,646 | -0.01(-0.04%) |
Jan 23, 2013 | 19.41 | 19.59 | 18.76 | 19.20 | 53,752 | -0.47(-2.39%) |
Jan 22, 2013 | 19.25 | 19.67 | 19.06 | 19.67 | 34,368 | +0.39(+2.00%) |
Jan 18, 2013 | 19.24 | 19.33 | 19.07 | 19.29 | 101,416 | +0.09(+0.49%) |
Jan 17, 2013 | 18.95 | 19.25 | 18.82 | 19.19 | 57,001 | +0.37(+1.95%) |
Jan 16, 2013 | 18.96 | 19.00 | 18.64 | 18.82 | 23,469 | -0.26(-1.35%) |
Jan 15, 2013 | 18.72 | 19.24 | 18.69 | 19.08 | 30,727 | +0.22(+1.18%) |
Jan 14, 2013 | 18.63 | 18.86 | 18.41 | 18.86 | 76,449 | -0.01(-0.05%) |
Jan 11, 2013 | 18.53 | 19.00 | 18.15 | 18.87 | 26,906 | +0.49(+2.65%) |
Jan 10, 2013 | 17.84 | 18.47 | 17.53 | 18.38 | 17,606 | +0.62(+3.52%) |
Jan 09, 2013 | 17.28 | 17.77 | 17.28 | 17.75 | 18,308 | +0.54(+3.13%) |
Jan 08, 2013 | 16.84 | 17.28 | 16.84 | 17.22 | 28,365 | +0.42(+2.50%) |
Jan 07, 2013 | 16.83 | 16.93 | 16.77 | 16.80 | 11,469 | -0.19(-1.11%) |
Jan 04, 2013 | 17.13 | 17.18 | 16.88 | 16.98 | 13,912 | -0.01(-0.05%) |
Jan 03, 2013 | 17.29 | 17.58 | 16.96 | 16.99 | 31,171 | -0.32(-1.83%) |
Jan 02, 2013 | 17.79 | 17.91 | 17.08 | 17.31 | 69,020 | +0.62(+3.74%) |
Dec 31, 2012 | 15.30 | 16.86 | 15.30 | 16.69 | 41,809 | +0.40(+2.47%) |
Dec 28, 2012 | 16.36 | 16.59 | 16.04 | 16.28 | 14,069 | -0.23(-1.40%) |
Dec 27, 2012 | 16.63 | 16.70 | 15.99 | 16.51 | 24,460 | -0.14(-0.82%) |
Dec 26, 2012 | 17.11 | 17.27 | 16.65 | 16.65 | 12,963 | -0.48(-2.80%) |
Dec 24, 2012 | 17.21 | 17.21 | 16.92 | 17.13 | 5,317 | -0.15(-0.89%) |
Dec 21, 2012 | 17.27 | 17.90 | 17.02 | 17.28 | 89,919 | -0.80(-4.45%) |
Dec 20, 2012 | 17.52 | 18.16 | 17.19 | 18.09 | 28,219 | +0.39(+2.22%) |
Dec 19, 2012 | 17.22 | 17.75 | 17.21 | 17.70 | 14,170 | -0.06(-0.34%) |
Dec 18, 2012 | 17.54 | 17.81 | 17.54 | 17.75 | 22,718 | +0.21(+1.22%) |
Dec 17, 2012 | 17.54 | 17.68 | 17.46 | 17.54 | 22,538 | +0.04(+0.24%) |
Dec 14, 2012 | 16.74 | 17.58 | 16.74 | 17.50 | 49,685 | +0.52(+3.07%) |
Dec 13, 2012 | 16.69 | 17.10 | 16.04 | 16.98 | 44,960 | +0.34(+2.06%) |
Dec 12, 2012 | 16.69 | 16.77 | 16.51 | 16.63 | 18,341 | -0.05(-0.31%) |
Dec 11, 2012 | 16.41 | 16.73 | 16.15 | 16.69 | 35,912 | +0.46(+2.85%) |
Dec 10, 2012 | 16.00 | 16.39 | 15.63 | 16.22 | 45,018 | +0.23(+1.44%) |
Dec 07, 2012 | 16.04 | 16.04 | 15.72 | 15.99 | 19,790 | +0.00(+0.00%) |
Dec 06, 2012 | 15.80 | 16.17 | 15.79 | 15.99 | 19,880 | +0.06(+0.38%) |
Dec 05, 2012 | 15.98 | 16.15 | 15.64 | 15.93 | 26,651 | -0.04(-0.27%) |