Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.19 | 20.50 | 20.18 | 20.45 | 682,924 | +0.28(+1.39%) |
Feb 27, 2013 | 19.80 | 20.24 | 19.78 | 20.17 | 690,788 | +0.35(+1.77%) |
Feb 26, 2013 | 19.68 | 19.84 | 19.41 | 19.82 | 560,648 | +0.20(+1.02%) |
Feb 25, 2013 | 19.77 | 20.00 | 19.58 | 19.62 | 633,915 | +0.02(+0.11%) |
Feb 22, 2013 | 19.56 | 19.72 | 19.29 | 19.60 | 772,949 | +0.08(+0.39%) |
Feb 21, 2013 | 19.59 | 19.72 | 18.84 | 19.52 | 1,294,008 | -0.20(-0.99%) |
Feb 20, 2013 | 20.07 | 20.29 | 19.69 | 19.72 | 643,963 | -0.34(-1.69%) |
Feb 19, 2013 | 19.91 | 20.16 | 19.85 | 20.05 | 767,666 | +0.20(+1.01%) |
Feb 15, 2013 | 20.16 | 20.36 | 19.74 | 19.85 | 680,140 | -0.30(-1.50%) |
Feb 14, 2013 | 19.43 | 20.16 | 19.36 | 20.16 | 675,399 | +0.59(+3.00%) |
Feb 13, 2013 | 19.45 | 19.57 | 19.09 | 19.57 | 766,850 | +0.14(+0.73%) |
Feb 12, 2013 | 19.20 | 19.47 | 19.15 | 19.43 | 815,576 | +0.24(+1.25%) |
Feb 11, 2013 | 19.03 | 19.27 | 18.99 | 19.19 | 655,167 | +0.21(+1.13%) |
Feb 08, 2013 | 18.69 | 19.01 | 18.63 | 18.97 | 495,158 | +0.28(+1.52%) |
Feb 07, 2013 | 18.36 | 18.69 | 18.36 | 18.69 | 462,325 | +0.24(+1.33%) |
Feb 06, 2013 | 18.69 | 18.76 | 18.41 | 18.44 | 1,565,734 | -0.06(-0.31%) |
Feb 04, 2013 | 18.13 | 18.55 | 18.02 | 18.50 | 543,611 | +0.37(+2.04%) |
Feb 01, 2013 | 18.02 | 18.31 | 17.94 | 18.13 | 447,801 | +0.20(+1.12%) |
Jan 31, 2013 | 17.54 | 17.94 | 17.49 | 17.93 | 473,009 | +0.36(+2.03%) |
Jan 30, 2013 | 17.67 | 17.78 | 17.52 | 17.57 | 673,929 | -0.07(-0.42%) |
Jan 29, 2013 | 17.66 | 17.66 | 17.35 | 17.65 | 630,327 | -0.01(-0.07%) |
Jan 28, 2013 | 17.27 | 17.73 | 17.15 | 17.66 | 548,877 | +0.44(+2.58%) |
Jan 25, 2013 | 17.01 | 17.24 | 16.91 | 17.22 | 492,605 | +0.24(+1.40%) |
Jan 24, 2013 | 16.93 | 17.14 | 16.93 | 16.98 | 473,144 | +0.05(+0.29%) |
Jan 23, 2013 | 16.97 | 17.04 | 16.80 | 16.93 | 437,811 | -0.00(-0.03%) |
Jan 22, 2013 | 16.85 | 17.12 | 16.85 | 16.94 | 612,200 | +0.13(+0.76%) |
Jan 18, 2013 | 16.46 | 16.83 | 16.46 | 16.81 | 474,844 | +0.27(+1.62%) |
Jan 17, 2013 | 16.49 | 16.63 | 16.35 | 16.54 | 504,621 | +0.14(+0.86%) |
Jan 16, 2013 | 16.52 | 16.66 | 16.33 | 16.40 | 416,772 | -0.12(-0.75%) |
Jan 15, 2013 | 16.40 | 16.52 | 16.30 | 16.52 | 712,085 | +0.11(+0.67%) |
Jan 14, 2013 | 16.47 | 16.59 | 16.35 | 16.41 | 410,877 | -0.06(-0.37%) |
Jan 11, 2013 | 16.54 | 16.70 | 16.44 | 16.47 | 436,751 | -0.07(-0.45%) |
Jan 10, 2013 | 16.58 | 16.80 | 16.51 | 16.55 | 1,376,031 | +0.13(+0.80%) |
Jan 09, 2013 | 16.56 | 16.75 | 16.37 | 16.42 | 565,872 | -0.08(-0.48%) |
Jan 08, 2013 | 16.57 | 16.59 | 16.37 | 16.50 | 431,952 | +0.02(+0.13%) |
Jan 07, 2013 | 16.23 | 16.67 | 16.18 | 16.47 | 663,887 | +0.25(+1.54%) |
Jan 04, 2013 | 16.26 | 16.44 | 16.18 | 16.22 | 670,544 | +0.03(+0.19%) |
Jan 03, 2013 | 16.18 | 16.36 | 16.12 | 16.19 | 681,518 | +0.04(+0.22%) |
Jan 02, 2013 | 16.13 | 16.21 | 15.70 | 16.16 | 1,147,058 | +0.46(+2.94%) |
Dec 31, 2012 | 15.33 | 15.78 | 15.19 | 15.70 | 923,927 | +0.32(+2.09%) |
Dec 28, 2012 | 15.23 | 15.54 | 15.21 | 15.38 | 327,755 | +0.03(+0.20%) |
Dec 27, 2012 | 15.37 | 15.47 | 15.09 | 15.34 | 464,361 | -0.07(-0.43%) |
Dec 26, 2012 | 15.50 | 15.54 | 15.16 | 15.41 | 519,912 | -0.05(-0.34%) |
Dec 24, 2012 | 15.52 | 15.71 | 15.34 | 15.46 | 217,171 | -0.08(-0.54%) |
Dec 21, 2012 | 15.41 | 15.64 | 15.29 | 15.55 | 1,265,368 | -0.04(-0.23%) |
Dec 20, 2012 | 15.50 | 15.69 | 15.40 | 15.58 | 741,245 | +0.05(+0.34%) |
Dec 19, 2012 | 15.31 | 15.58 | 15.26 | 15.53 | 701,665 | +0.29(+1.87%) |
Dec 18, 2012 | 15.05 | 15.36 | 14.97 | 15.24 | 716,022 | +0.19(+1.26%) |
Dec 17, 2012 | 15.00 | 15.09 | 14.94 | 15.05 | 408,150 | +0.11(+0.74%) |
Dec 14, 2012 | 15.09 | 15.28 | 14.91 | 14.94 | 429,962 | -0.16(-1.05%) |
Dec 13, 2012 | 15.27 | 15.32 | 14.94 | 15.10 | 610,678 | -0.24(-1.55%) |
Dec 12, 2012 | 15.45 | 15.52 | 15.26 | 15.34 | 598,590 | -0.13(-0.85%) |
Dec 11, 2012 | 15.28 | 15.48 | 15.09 | 15.47 | 406,883 | +0.18(+1.21%) |
Dec 10, 2012 | 15.35 | 15.44 | 15.21 | 15.29 | 292,769 | -0.02(-0.11%) |
Dec 07, 2012 | 15.33 | 15.41 | 15.10 | 15.30 | 229,498 | +0.04(+0.26%) |
Dec 06, 2012 | 15.21 | 15.39 | 15.05 | 15.27 | 302,022 | +0.00(+0.00%) |
Dec 05, 2012 | 15.33 | 15.43 | 15.01 | 15.27 | 737,436 | +0.02(+0.14%) |