Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.82 | 17.96 | 17.78 | 17.87 | 712,646 | +0.08(+0.45%) |
Feb 27, 2013 | 17.73 | 17.85 | 17.71 | 17.79 | 316,858 | +0.06(+0.34%) |
Feb 26, 2013 | 17.65 | 17.85 | 17.59 | 17.73 | 475,805 | +0.13(+0.71%) |
Feb 25, 2013 | 17.92 | 18.03 | 17.61 | 17.61 | 417,306 | -0.26(-1.48%) |
Feb 22, 2013 | 17.77 | 17.90 | 17.71 | 17.87 | 351,451 | +0.19(+1.05%) |
Feb 21, 2013 | 17.83 | 17.89 | 17.64 | 17.69 | 576,113 | -0.16(-0.89%) |
Feb 20, 2013 | 18.08 | 18.10 | 17.85 | 17.85 | 685,127 | -0.23(-1.25%) |
Feb 19, 2013 | 18.18 | 18.28 | 17.96 | 18.07 | 925,550 | -0.15(-0.84%) |
Feb 15, 2013 | 18.09 | 18.28 | 18.09 | 18.22 | 722,593 | +0.05(+0.25%) |
Feb 14, 2013 | 18.20 | 18.24 | 18.05 | 18.18 | 354,939 | -0.05(-0.25%) |
Feb 13, 2013 | 18.16 | 18.24 | 18.12 | 18.22 | 357,522 | +0.09(+0.47%) |
Feb 12, 2013 | 18.14 | 18.20 | 18.08 | 18.14 | 326,987 | -0.03(-0.18%) |
Feb 11, 2013 | 18.02 | 18.18 | 18.02 | 18.17 | 1,008,954 | +0.14(+0.80%) |
Feb 08, 2013 | 17.98 | 18.10 | 17.86 | 18.03 | 638,778 | +0.09(+0.51%) |
Feb 07, 2013 | 17.76 | 17.94 | 17.72 | 17.93 | 871,049 | +0.20(+1.14%) |
Feb 06, 2013 | 17.64 | 17.74 | 17.55 | 17.73 | 309,589 | +0.12(+0.71%) |
Feb 04, 2013 | 17.70 | 17.76 | 17.57 | 17.61 | 526,737 | -0.16(-0.88%) |
Feb 01, 2013 | 17.68 | 17.78 | 17.61 | 17.76 | 505,517 | +0.10(+0.59%) |
Jan 31, 2013 | 17.51 | 17.68 | 17.46 | 17.66 | 578,311 | +0.15(+0.86%) |
Jan 30, 2013 | 17.48 | 17.61 | 17.45 | 17.51 | 525,473 | -0.01(-0.04%) |
Jan 29, 2013 | 17.28 | 17.55 | 17.21 | 17.52 | 824,286 | +0.28(+1.63%) |
Jan 28, 2013 | 17.20 | 17.24 | 17.11 | 17.23 | 349,342 | +0.04(+0.23%) |
Jan 25, 2013 | 17.07 | 17.19 | 16.98 | 17.19 | 459,214 | +0.18(+1.08%) |
Jan 24, 2013 | 17.01 | 17.09 | 16.91 | 17.01 | 424,574 | +0.03(+0.19%) |
Jan 23, 2013 | 17.07 | 17.12 | 16.93 | 16.98 | 331,083 | -0.09(-0.50%) |
Jan 22, 2013 | 16.93 | 17.09 | 16.93 | 17.06 | 374,059 | +0.14(+0.85%) |
Jan 18, 2013 | 16.87 | 16.93 | 16.80 | 16.92 | 257,896 | +0.09(+0.51%) |
Jan 17, 2013 | 16.83 | 16.94 | 16.82 | 16.83 | 290,076 | +0.04(+0.23%) |
Jan 16, 2013 | 16.90 | 16.97 | 16.76 | 16.80 | 269,666 | -0.18(-1.04%) |
Jan 15, 2013 | 16.84 | 16.97 | 16.78 | 16.97 | 342,060 | +0.07(+0.43%) |
Jan 14, 2013 | 16.89 | 16.99 | 16.85 | 16.90 | 365,002 | +0.03(+0.19%) |
Jan 11, 2013 | 16.75 | 16.87 | 16.72 | 16.87 | 279,477 | +0.09(+0.55%) |
Jan 10, 2013 | 16.84 | 16.91 | 16.73 | 16.78 | 447,530 | +0.01(+0.04%) |
Jan 09, 2013 | 16.86 | 16.93 | 16.70 | 16.77 | 322,892 | -0.06(-0.35%) |
Jan 08, 2013 | 16.84 | 16.90 | 16.74 | 16.83 | 374,918 | -0.01(-0.04%) |
Jan 07, 2013 | 17.04 | 17.06 | 16.81 | 16.83 | 379,512 | -0.23(-1.34%) |
Jan 04, 2013 | 16.99 | 17.07 | 16.89 | 17.06 | 459,694 | +0.12(+0.70%) |
Jan 03, 2013 | 16.93 | 17.00 | 16.88 | 16.95 | 377,510 | +0.03(+0.15%) |
Jan 02, 2013 | 16.75 | 16.93 | 16.46 | 16.92 | 674,570 | +0.46(+2.78%) |
Dec 31, 2012 | 16.21 | 16.48 | 16.03 | 16.46 | 584,118 | +0.25(+1.53%) |
Dec 28, 2012 | 16.30 | 16.44 | 16.21 | 16.21 | 335,803 | -0.16(-1.00%) |
Dec 27, 2012 | 16.42 | 16.53 | 16.23 | 16.38 | 471,418 | -0.03(-0.20%) |
Dec 26, 2012 | 16.67 | 16.68 | 16.40 | 16.41 | 339,035 | -0.28(-1.69%) |
Dec 24, 2012 | 16.72 | 16.72 | 16.57 | 16.69 | 203,684 | -0.04(-0.23%) |
Dec 21, 2012 | 16.54 | 16.73 | 16.52 | 16.73 | 1,134,307 | +0.03(+0.20%) |
Dec 20, 2012 | 16.57 | 16.70 | 16.48 | 16.70 | 475,705 | +0.18(+1.07%) |
Dec 19, 2012 | 16.72 | 16.73 | 16.52 | 16.52 | 425,875 | -0.19(-1.14%) |
Dec 18, 2012 | 16.78 | 16.81 | 16.64 | 16.71 | 417,703 | -0.08(-0.47%) |
Dec 17, 2012 | 16.40 | 16.80 | 16.38 | 16.79 | 695,032 | +0.36(+2.19%) |
Dec 14, 2012 | 16.62 | 16.62 | 16.27 | 16.43 | 455,316 | +0.02(+0.12%) |
Dec 13, 2012 | 16.62 | 16.67 | 16.38 | 16.41 | 648,965 | -0.25(-1.49%) |
Dec 12, 2012 | 16.71 | 16.76 | 16.63 | 16.66 | 621,058 | +0.01(+0.04%) |
Dec 11, 2012 | 16.71 | 16.84 | 16.62 | 16.65 | 524,156 | -0.06(-0.35%) |
Dec 10, 2012 | 16.61 | 16.73 | 16.55 | 16.71 | 513,689 | +0.12(+0.75%) |
Dec 07, 2012 | 16.62 | 16.72 | 16.50 | 16.59 | 364,927 | -0.03(-0.20%) |
Dec 06, 2012 | 16.56 | 16.78 | 16.56 | 16.62 | 407,066 | +0.04(+0.24%) |
Dec 05, 2012 | 16.44 | 16.72 | 16.44 | 16.58 | 452,318 | +0.15(+0.92%) |