Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.57 | 17.59 | 17.36 | 17.41 | 771,453 | -0.01(-0.03%) |
Feb 27, 2013 | 17.27 | 17.54 | 17.27 | 17.41 | 571,570 | +0.11(+0.62%) |
Feb 26, 2013 | 17.46 | 17.58 | 17.21 | 17.31 | 506,157 | -0.12(-0.67%) |
Feb 25, 2013 | 17.75 | 17.82 | 17.40 | 17.42 | 1,144,305 | -0.31(-1.72%) |
Feb 22, 2013 | 17.69 | 17.74 | 17.57 | 17.73 | 532,530 | +0.15(+0.84%) |
Feb 21, 2013 | 17.58 | 17.60 | 17.39 | 17.58 | 1,405,676 | +0.01(+0.06%) |
Feb 20, 2013 | 17.58 | 17.75 | 17.49 | 17.57 | 773,861 | -0.01(-0.03%) |
Feb 19, 2013 | 17.45 | 17.62 | 17.38 | 17.58 | 574,560 | +0.10(+0.55%) |
Feb 15, 2013 | 17.61 | 17.61 | 17.45 | 17.48 | 710,712 | +0.02(+0.12%) |
Feb 14, 2013 | 17.58 | 17.65 | 17.36 | 17.46 | 472,633 | -0.22(-1.24%) |
Feb 13, 2013 | 17.47 | 17.74 | 17.16 | 17.68 | 905,565 | +0.23(+1.31%) |
Feb 12, 2013 | 17.50 | 17.53 | 17.42 | 17.45 | 763,369 | -0.03(-0.17%) |
Feb 11, 2013 | 17.37 | 17.49 | 17.33 | 17.48 | 596,263 | +0.12(+0.67%) |
Feb 08, 2013 | 17.45 | 17.57 | 17.28 | 17.36 | 675,772 | -0.04(-0.20%) |
Feb 07, 2013 | 17.34 | 17.52 | 17.23 | 17.40 | 928,426 | +0.00(+0.00%) |
Feb 06, 2013 | 17.27 | 17.43 | 17.10 | 17.40 | 1,464,745 | +0.09(+0.53%) |
Feb 04, 2013 | 17.52 | 17.59 | 17.16 | 17.31 | 516,359 | -0.32(-1.82%) |
Feb 01, 2013 | 17.35 | 17.70 | 17.31 | 17.63 | 684,902 | +0.41(+2.37%) |
Jan 31, 2013 | 17.16 | 17.27 | 17.10 | 17.22 | 416,529 | +0.06(+0.36%) |
Jan 30, 2013 | 17.27 | 17.28 | 17.14 | 17.16 | 467,333 | -0.12(-0.71%) |
Jan 29, 2013 | 17.40 | 17.40 | 17.20 | 17.28 | 654,301 | -0.16(-0.91%) |
Jan 28, 2013 | 17.28 | 17.46 | 17.17 | 17.44 | 721,410 | +0.22(+1.27%) |
Jan 25, 2013 | 17.23 | 17.27 | 17.13 | 17.22 | 660,072 | +0.07(+0.42%) |
Jan 24, 2013 | 17.11 | 17.23 | 16.92 | 17.15 | 445,850 | +0.01(+0.06%) |
Jan 23, 2013 | 17.43 | 17.50 | 17.09 | 17.14 | 900,306 | -0.39(-2.24%) |
Jan 22, 2013 | 17.84 | 17.88 | 17.45 | 17.53 | 1,226,967 | -0.36(-1.99%) |
Jan 18, 2013 | 17.47 | 17.98 | 17.47 | 17.89 | 970,234 | +0.36(+2.03%) |
Jan 17, 2013 | 17.32 | 17.61 | 17.27 | 17.53 | 940,227 | +0.24(+1.41%) |
Jan 16, 2013 | 17.21 | 17.32 | 17.14 | 17.28 | 650,885 | +0.09(+0.53%) |
Jan 15, 2013 | 17.07 | 17.26 | 16.92 | 17.19 | 545,331 | -0.04(-0.24%) |
Jan 14, 2013 | 17.26 | 17.50 | 17.02 | 17.23 | 3,535,695 | +1.19(+7.40%) |
Jan 11, 2013 | 15.77 | 16.07 | 15.75 | 16.05 | 603,123 | +0.22(+1.42%) |
Jan 10, 2013 | 15.79 | 16.07 | 15.69 | 15.82 | 680,907 | +0.14(+0.88%) |
Jan 09, 2013 | 15.21 | 15.69 | 15.18 | 15.69 | 632,178 | +0.48(+3.15%) |
Jan 08, 2013 | 15.33 | 15.36 | 15.11 | 15.21 | 418,138 | -0.16(-1.06%) |
Jan 07, 2013 | 15.30 | 15.60 | 15.28 | 15.37 | 748,974 | -0.01(-0.03%) |
Jan 04, 2013 | 15.59 | 15.59 | 15.36 | 15.37 | 463,650 | -0.17(-1.08%) |
Jan 03, 2013 | 15.43 | 15.66 | 15.33 | 15.54 | 459,695 | +0.11(+0.73%) |
Jan 02, 2013 | 15.32 | 15.44 | 15.16 | 15.43 | 675,627 | +0.50(+3.34%) |
Dec 31, 2012 | 15.13 | 15.17 | 14.77 | 14.93 | 463,727 | +0.12(+0.83%) |
Dec 28, 2012 | 14.62 | 14.92 | 14.62 | 14.81 | 383,393 | +0.17(+1.15%) |
Dec 27, 2012 | 14.83 | 14.84 | 14.53 | 14.64 | 355,628 | -0.16(-1.10%) |
Dec 26, 2012 | 14.84 | 14.94 | 14.78 | 14.80 | 335,955 | -0.04(-0.24%) |
Dec 24, 2012 | 15.03 | 15.23 | 14.78 | 14.84 | 94,294 | -0.19(-1.29%) |
Dec 21, 2012 | 14.61 | 15.28 | 14.40 | 15.03 | 938,916 | +0.37(+2.50%) |
Dec 20, 2012 | 14.80 | 14.80 | 14.55 | 14.67 | 343,383 | -0.08(-0.52%) |
Dec 19, 2012 | 14.58 | 14.82 | 14.50 | 14.74 | 313,396 | +0.21(+1.47%) |
Dec 18, 2012 | 14.34 | 14.65 | 14.34 | 14.53 | 255,337 | +0.21(+1.46%) |
Dec 17, 2012 | 14.05 | 14.32 | 14.05 | 14.32 | 294,720 | +0.29(+2.07%) |
Dec 14, 2012 | 14.03 | 14.17 | 14.00 | 14.03 | 189,888 | -0.03(-0.22%) |
Dec 13, 2012 | 14.16 | 14.16 | 13.92 | 14.06 | 179,910 | -0.08(-0.58%) |
Dec 12, 2012 | 14.22 | 14.22 | 14.03 | 14.14 | 298,782 | -0.01(-0.04%) |
Dec 11, 2012 | 14.01 | 14.26 | 13.99 | 14.15 | 255,062 | +0.22(+1.57%) |
Dec 10, 2012 | 13.93 | 14.10 | 13.86 | 13.93 | 446,235 | -0.02(-0.15%) |
Dec 07, 2012 | 14.05 | 14.17 | 13.85 | 13.95 | 386,426 | -0.04(-0.29%) |
Dec 06, 2012 | 13.66 | 14.56 | 13.60 | 13.99 | 958,613 | +0.17(+1.22%) |
Dec 05, 2012 | 14.16 | 14.16 | 13.81 | 13.82 | 784,224 | -0.31(-2.16%) |