Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.00 | 18.28 | 17.88 | 18.00 | 133,074 | +0.01(+0.06%) |
Feb 27, 2013 | 17.81 | 18.19 | 17.81 | 17.99 | 92,551 | +0.13(+0.73%) |
Feb 26, 2013 | 17.54 | 17.95 | 17.50 | 17.86 | 258,880 | +0.41(+2.35%) |
Feb 25, 2013 | 18.20 | 18.20 | 17.42 | 17.45 | 175,764 | -0.73(-4.02%) |
Feb 22, 2013 | 18.13 | 18.50 | 17.81 | 18.18 | 132,254 | +0.05(+0.28%) |
Feb 21, 2013 | 17.94 | 18.20 | 17.60 | 18.13 | 221,303 | +0.71(+4.08%) |
Feb 20, 2013 | 17.78 | 17.80 | 17.38 | 17.42 | 161,136 | -0.40(-2.24%) |
Feb 19, 2013 | 17.68 | 17.92 | 17.45 | 17.82 | 172,456 | +0.02(+0.11%) |
Feb 15, 2013 | 17.93 | 17.97 | 17.74 | 17.80 | 155,412 | -0.01(-0.06%) |
Feb 14, 2013 | 17.70 | 17.85 | 17.61 | 17.81 | 68,867 | +0.04(+0.23%) |
Feb 13, 2013 | 17.92 | 17.99 | 17.61 | 17.77 | 95,530 | -0.10(-0.56%) |
Feb 12, 2013 | 17.85 | 18.00 | 17.74 | 17.87 | 160,205 | +0.02(+0.11%) |
Feb 11, 2013 | 17.81 | 18.14 | 17.45 | 17.85 | 205,472 | +0.09(+0.51%) |
Feb 08, 2013 | 17.97 | 17.97 | 17.55 | 17.76 | 152,951 | -0.22(-1.22%) |
Feb 07, 2013 | 17.81 | 17.99 | 17.72 | 17.98 | 263,025 | +0.20(+1.12%) |
Feb 06, 2013 | 17.27 | 17.83 | 17.27 | 17.78 | 155,227 | +0.32(+1.83%) |
Feb 04, 2013 | 17.55 | 17.56 | 17.45 | 17.46 | 473,808 | -0.35(-1.97%) |
Feb 01, 2013 | 16.50 | 18.00 | 16.43 | 17.81 | 696,603 | +2.01(+12.72%) |
Jan 31, 2013 | 15.73 | 16.39 | 15.59 | 15.80 | 218,647 | +0.10(+0.64%) |
Jan 30, 2013 | 16.11 | 16.14 | 15.54 | 15.70 | 136,225 | -0.47(-2.91%) |
Jan 29, 2013 | 16.28 | 16.28 | 15.84 | 16.17 | 119,901 | -0.16(-0.98%) |
Jan 28, 2013 | 15.82 | 16.40 | 15.82 | 16.33 | 178,363 | +0.57(+3.62%) |
Jan 25, 2013 | 16.25 | 16.25 | 15.60 | 15.76 | 245,696 | +0.19(+1.22%) |
Jan 24, 2013 | 15.55 | 15.71 | 15.54 | 15.57 | 126,013 | +0.02(+0.13%) |
Jan 23, 2013 | 15.61 | 15.61 | 15.43 | 15.55 | 120,577 | -0.11(-0.70%) |
Jan 22, 2013 | 15.46 | 15.82 | 15.46 | 15.66 | 386,434 | +0.25(+1.62%) |
Jan 18, 2013 | 15.44 | 15.57 | 15.37 | 15.41 | 117,637 | -0.07(-0.45%) |
Jan 17, 2013 | 15.40 | 15.58 | 15.35 | 15.48 | 53,002 | +0.18(+1.18%) |
Jan 16, 2013 | 15.22 | 15.35 | 15.04 | 15.30 | 217,967 | +0.08(+0.53%) |
Jan 15, 2013 | 14.83 | 15.25 | 14.71 | 15.22 | 99,133 | +0.29(+1.94%) |
Jan 14, 2013 | 14.86 | 15.12 | 14.86 | 14.93 | 77,619 | +0.03(+0.20%) |
Jan 11, 2013 | 15.00 | 15.02 | 14.68 | 14.90 | 99,189 | -0.10(-0.67%) |
Jan 10, 2013 | 15.08 | 15.26 | 14.92 | 15.00 | 108,583 | +0.01(+0.07%) |
Jan 09, 2013 | 15.02 | 15.15 | 14.93 | 14.99 | 80,564 | -0.04(-0.27%) |
Jan 08, 2013 | 15.32 | 15.45 | 14.91 | 15.03 | 105,611 | -0.28(-1.83%) |
Jan 07, 2013 | 15.29 | 15.40 | 15.23 | 15.31 | 46,991 | -0.08(-0.51%) |
Jan 04, 2013 | 15.32 | 15.55 | 15.31 | 15.39 | 152,075 | +0.16(+1.04%) |
Jan 03, 2013 | 15.34 | 15.38 | 15.03 | 15.23 | 83,711 | -0.13(-0.85%) |
Jan 02, 2013 | 15.36 | 15.63 | 15.00 | 15.36 | 206,118 | +0.47(+3.16%) |
Dec 31, 2012 | 14.99 | 15.06 | 14.84 | 14.89 | 172,538 | -0.13(-0.87%) |
Dec 28, 2012 | 14.91 | 15.23 | 14.77 | 15.02 | 95,259 | +0.02(+0.13%) |
Dec 27, 2012 | 15.20 | 15.21 | 14.86 | 15.00 | 118,534 | -0.21(-1.38%) |
Dec 26, 2012 | 15.47 | 15.50 | 15.20 | 15.21 | 79,900 | -0.26(-1.68%) |
Dec 24, 2012 | 15.61 | 15.61 | 15.44 | 15.47 | 39,731 | -0.10(-0.64%) |
Dec 21, 2012 | 15.72 | 15.72 | 15.04 | 15.57 | 403,155 | -0.22(-1.39%) |
Dec 20, 2012 | 15.95 | 16.10 | 15.74 | 15.79 | 141,888 | -0.18(-1.13%) |
Dec 19, 2012 | 15.73 | 16.13 | 15.65 | 15.97 | 130,210 | +0.15(+0.95%) |
Dec 18, 2012 | 15.83 | 16.02 | 15.66 | 15.82 | 180,688 | -0.10(-0.63%) |
Dec 17, 2012 | 15.91 | 15.95 | 15.72 | 15.92 | 104,286 | +0.07(+0.44%) |
Dec 14, 2012 | 15.62 | 15.87 | 15.60 | 15.85 | 111,032 | +0.16(+1.02%) |
Dec 13, 2012 | 15.88 | 16.03 | 15.60 | 15.69 | 544,453 | -0.20(-1.26%) |
Dec 12, 2012 | 15.94 | 16.00 | 15.76 | 15.89 | 150,100 | +0.01(+0.06%) |
Dec 11, 2012 | 15.91 | 16.00 | 15.80 | 15.88 | 129,278 | +0.02(+0.13%) |
Dec 10, 2012 | 15.75 | 15.86 | 15.68 | 15.86 | 185,886 | +0.18(+1.15%) |
Dec 07, 2012 | 15.74 | 15.74 | 15.60 | 15.68 | 105,443 | +0.03(+0.19%) |
Dec 06, 2012 | 15.71 | 15.90 | 15.51 | 15.65 | 140,705 | -0.09(-0.57%) |
Dec 05, 2012 | 15.37 | 15.83 | 15.32 | 15.74 | 456,175 | +0.40(+2.61%) |