Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.24 | 18.49 | 18.10 | 18.33 | 509,930 | +0.20(+1.10%) |
Feb 27, 2013 | 17.95 | 18.27 | 17.91 | 18.13 | 950,123 | +0.21(+1.20%) |
Feb 26, 2013 | 17.85 | 17.98 | 17.60 | 17.91 | 901,207 | +0.18(+1.03%) |
Feb 25, 2013 | 18.26 | 18.26 | 17.73 | 17.73 | 503,319 | -0.45(-2.45%) |
Feb 22, 2013 | 18.08 | 18.26 | 17.98 | 18.18 | 475,798 | +0.21(+1.20%) |
Feb 21, 2013 | 18.26 | 18.41 | 17.81 | 17.96 | 689,066 | -0.26(-1.44%) |
Feb 20, 2013 | 18.73 | 18.73 | 18.19 | 18.22 | 481,950 | -0.49(-2.60%) |
Feb 19, 2013 | 18.53 | 18.75 | 18.52 | 18.71 | 546,658 | +0.25(+1.34%) |
Feb 15, 2013 | 18.74 | 18.95 | 18.45 | 18.46 | 1,392,974 | -0.21(-1.15%) |
Feb 14, 2013 | 18.49 | 18.69 | 18.49 | 18.68 | 625,441 | +0.18(+0.95%) |
Feb 13, 2013 | 18.65 | 18.84 | 18.42 | 18.50 | 560,190 | -0.13(-0.68%) |
Feb 12, 2013 | 18.74 | 18.75 | 18.55 | 18.63 | 519,643 | -0.03(-0.17%) |
Feb 11, 2013 | 18.74 | 18.89 | 18.62 | 18.66 | 436,297 | -0.02(-0.13%) |
Feb 08, 2013 | 18.59 | 18.80 | 18.56 | 18.69 | 549,425 | +0.18(+0.95%) |
Feb 07, 2013 | 18.80 | 18.80 | 18.44 | 18.51 | 666,789 | -0.21(-1.11%) |
Feb 06, 2013 | 18.65 | 18.79 | 18.53 | 18.72 | 703,260 | +0.01(+0.04%) |
Feb 04, 2013 | 18.81 | 18.87 | 18.61 | 18.71 | 413,627 | -0.11(-0.59%) |
Feb 01, 2013 | 18.93 | 18.93 | 18.70 | 18.82 | 955,584 | +0.02(+0.08%) |
Jan 31, 2013 | 18.73 | 18.84 | 18.53 | 18.80 | 856,955 | +0.06(+0.30%) |
Jan 30, 2013 | 19.03 | 19.11 | 18.72 | 18.75 | 853,246 | -0.28(-1.46%) |
Jan 29, 2013 | 19.11 | 19.17 | 18.45 | 19.03 | 1,642,751 | -0.49(-2.53%) |
Jan 28, 2013 | 19.51 | 19.70 | 19.39 | 19.52 | 572,931 | -0.03(-0.16%) |
Jan 25, 2013 | 19.68 | 19.72 | 19.28 | 19.55 | 466,056 | +0.02(+0.08%) |
Jan 24, 2013 | 19.35 | 19.92 | 19.19 | 19.54 | 1,464,938 | +0.85(+4.56%) |
Jan 23, 2013 | 18.74 | 18.82 | 18.53 | 18.69 | 746,866 | -0.01(-0.04%) |
Jan 22, 2013 | 18.65 | 18.76 | 18.56 | 18.69 | 558,485 | +0.08(+0.43%) |
Jan 18, 2013 | 18.55 | 18.66 | 18.43 | 18.61 | 622,806 | +0.05(+0.26%) |
Jan 17, 2013 | 18.31 | 18.73 | 18.30 | 18.57 | 716,142 | +0.35(+1.92%) |
Jan 16, 2013 | 18.02 | 18.33 | 17.87 | 18.22 | 615,010 | +0.23(+1.28%) |
Jan 15, 2013 | 17.73 | 18.00 | 17.59 | 17.98 | 604,863 | +0.12(+0.69%) |
Jan 14, 2013 | 17.63 | 17.99 | 17.53 | 17.86 | 887,376 | -0.21(-1.17%) |
Jan 11, 2013 | 18.18 | 18.20 | 17.94 | 18.07 | 420,755 | -0.03(-0.18%) |
Jan 10, 2013 | 18.07 | 18.14 | 17.95 | 18.10 | 736,721 | +0.14(+0.75%) |
Jan 09, 2013 | 17.87 | 17.98 | 17.81 | 17.97 | 757,077 | +0.18(+1.03%) |
Jan 08, 2013 | 17.86 | 17.86 | 17.55 | 17.79 | 579,261 | -0.06(-0.31%) |
Jan 07, 2013 | 17.91 | 17.98 | 17.67 | 17.84 | 460,066 | -0.08(-0.44%) |
Jan 04, 2013 | 17.82 | 18.01 | 17.68 | 17.92 | 626,463 | +0.21(+1.17%) |
Jan 03, 2013 | 17.98 | 18.03 | 17.65 | 17.71 | 861,310 | -0.18(-0.98%) |
Jan 02, 2013 | 17.75 | 17.93 | 17.56 | 17.89 | 1,655,301 | +0.69(+4.02%) |
Dec 31, 2012 | 16.94 | 17.24 | 16.84 | 17.20 | 555,746 | +0.23(+1.36%) |
Dec 28, 2012 | 17.05 | 17.18 | 16.96 | 16.97 | 599,386 | -0.14(-0.79%) |
Dec 27, 2012 | 17.17 | 17.30 | 16.96 | 17.10 | 486,685 | -0.02(-0.09%) |
Dec 26, 2012 | 17.14 | 17.27 | 17.10 | 17.12 | 462,843 | -0.02(-0.14%) |
Dec 24, 2012 | 17.30 | 17.34 | 17.08 | 17.14 | 192,066 | -0.13(-0.74%) |
Dec 21, 2012 | 16.88 | 17.28 | 16.79 | 17.27 | 1,308,075 | +0.25(+1.45%) |
Dec 20, 2012 | 16.96 | 17.07 | 16.89 | 17.02 | 611,662 | +0.11(+0.66%) |
Dec 19, 2012 | 16.92 | 17.10 | 16.87 | 16.91 | 1,095,757 | -0.03(-0.19%) |
Dec 18, 2012 | 16.65 | 16.96 | 16.52 | 16.94 | 674,162 | +0.35(+2.11%) |
Dec 17, 2012 | 16.40 | 16.63 | 16.40 | 16.59 | 787,701 | +0.05(+0.29%) |
Dec 14, 2012 | 16.59 | 16.69 | 16.43 | 16.55 | 1,314,008 | +0.02(+0.14%) |
Dec 13, 2012 | 16.60 | 16.78 | 16.39 | 16.52 | 1,003,141 | -0.08(-0.48%) |
Dec 12, 2012 | 16.90 | 16.96 | 16.58 | 16.60 | 1,102,444 | -0.24(-1.42%) |
Dec 11, 2012 | 17.15 | 17.21 | 16.83 | 16.84 | 1,419,887 | -0.21(-1.21%) |
Dec 10, 2012 | 17.06 | 17.23 | 16.86 | 17.05 | 1,100,849 | -0.06(-0.33%) |
Dec 07, 2012 | 17.26 | 17.30 | 16.98 | 17.10 | 852,153 | -0.07(-0.42%) |
Dec 06, 2012 | 17.24 | 17.36 | 17.10 | 17.17 | 435,515 | -0.04(-0.23%) |
Dec 05, 2012 | 17.16 | 17.33 | 17.02 | 17.21 | 687,833 | +0.14(+0.79%) |