Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.77 | 15.87 | 15.46 | 15.57 | 697,510 | -0.23(-1.46%) |
Feb 27, 2013 | 15.58 | 15.97 | 15.47 | 15.80 | 1,225,697 | +0.16(+1.02%) |
Feb 26, 2013 | 15.14 | 15.78 | 15.01 | 15.64 | 1,859,345 | -0.13(-0.82%) |
Feb 22, 2013 | 16.09 | 16.18 | 15.57 | 15.77 | 1,437,834 | -0.17(-1.07%) |
Feb 21, 2013 | 16.16 | 16.31 | 15.52 | 15.94 | 1,654,310 | -0.11(-0.69%) |
Feb 20, 2013 | 16.97 | 17.04 | 15.91 | 16.05 | 2,061,802 | -1.11(-6.47%) |
Feb 19, 2013 | 17.34 | 17.53 | 16.71 | 17.16 | 1,456,954 | -0.13(-0.75%) |
Feb 15, 2013 | 17.27 | 17.56 | 17.20 | 17.29 | 754,945 | +0.01(+0.06%) |
Feb 14, 2013 | 17.18 | 17.35 | 17.06 | 17.28 | 612,984 | +0.07(+0.41%) |
Feb 13, 2013 | 17.35 | 17.69 | 17.17 | 17.21 | 945,645 | -0.14(-0.81%) |
Feb 12, 2013 | 16.83 | 17.75 | 16.83 | 17.35 | 2,202,782 | +0.52(+3.09%) |
Feb 11, 2013 | 16.80 | 16.88 | 16.54 | 16.83 | 755,883 | +0.01(+0.06%) |
Feb 08, 2013 | 16.98 | 16.99 | 16.57 | 16.82 | 909,980 | -0.01(-0.06%) |
Feb 07, 2013 | 17.09 | 17.09 | 16.57 | 16.83 | 1,069,635 | -0.22(-1.29%) |
Feb 06, 2013 | 16.90 | 17.20 | 16.66 | 17.05 | 1,595,891 | -0.23(-1.33%) |
Feb 04, 2013 | 17.88 | 18.30 | 17.27 | 17.28 | 1,895,899 | -0.72(-4.00%) |
Feb 01, 2013 | 19.02 | 19.20 | 18.00 | 18.00 | 1,712,613 | -0.82(-4.36%) |
Jan 31, 2013 | 18.57 | 19.04 | 18.37 | 18.82 | 1,491,000 | +0.21(+1.13%) |
Jan 30, 2013 | 19.24 | 19.48 | 18.53 | 18.61 | 1,927,636 | -0.59(-3.07%) |
Jan 29, 2013 | 18.39 | 19.35 | 18.32 | 19.20 | 2,498,311 | +1.02(+5.61%) |
Jan 28, 2013 | 18.74 | 18.90 | 18.05 | 18.18 | 806,459 | -0.52(-2.78%) |
Jan 25, 2013 | 18.73 | 18.76 | 18.37 | 18.70 | 825,121 | +0.16(+0.86%) |
Jan 24, 2013 | 18.30 | 18.89 | 18.25 | 18.54 | 1,811,087 | +0.23(+1.26%) |
Jan 23, 2013 | 17.69 | 18.43 | 17.58 | 18.31 | 1,314,700 | +0.59(+3.33%) |
Jan 22, 2013 | 17.28 | 17.73 | 16.99 | 17.72 | 830,008 | +0.48(+2.78%) |
Jan 18, 2013 | 17.28 | 17.38 | 17.02 | 17.24 | 983,618 | +0.03(+0.17%) |
Jan 17, 2013 | 17.39 | 17.48 | 17.18 | 17.21 | 1,260,809 | -0.01(-0.06%) |
Jan 16, 2013 | 17.35 | 17.70 | 17.15 | 17.22 | 943,150 | -0.13(-0.75%) |
Jan 15, 2013 | 17.45 | 17.72 | 17.24 | 17.35 | 1,475,461 | -0.24(-1.36%) |
Jan 14, 2013 | 18.15 | 18.36 | 17.53 | 17.59 | 1,125,850 | -0.62(-3.40%) |
Jan 11, 2013 | 18.30 | 18.61 | 17.86 | 18.21 | 1,336,627 | -0.40(-2.15%) |
Jan 10, 2013 | 18.77 | 18.89 | 18.45 | 18.61 | 923,065 | -0.14(-0.75%) |
Jan 09, 2013 | 18.58 | 18.93 | 18.56 | 18.75 | 676,395 | +0.16(+0.86%) |
Jan 08, 2013 | 18.73 | 19.00 | 18.47 | 18.59 | 939,497 | -0.34(-1.80%) |
Jan 07, 2013 | 18.53 | 19.09 | 18.44 | 18.93 | 1,049,311 | +0.34(+1.83%) |
Jan 04, 2013 | 18.21 | 18.61 | 18.02 | 18.59 | 1,337,475 | +0.54(+2.99%) |
Jan 03, 2013 | 17.90 | 18.26 | 17.64 | 18.05 | 1,424,044 | +0.13(+0.73%) |
Jan 02, 2013 | 17.45 | 17.98 | 17.21 | 17.92 | 1,519,799 | +1.03(+6.10%) |
Dec 31, 2012 | 16.23 | 16.93 | 16.11 | 16.89 | 961,435 | +0.63(+3.87%) |
Dec 28, 2012 | 16.42 | 16.57 | 16.10 | 16.26 | 841,822 | -0.33(-1.99%) |
Dec 27, 2012 | 16.54 | 16.75 | 16.10 | 16.59 | 761,687 | +0.04(+0.24%) |
Dec 26, 2012 | 16.84 | 16.98 | 16.53 | 16.55 | 1,314,330 | -0.21(-1.25%) |
Dec 24, 2012 | 16.27 | 16.84 | 16.26 | 16.76 | 765,053 | +0.50(+3.08%) |
Dec 21, 2012 | 16.06 | 16.28 | 15.86 | 16.26 | 1,187,492 | -0.24(-1.45%) |
Dec 20, 2012 | 16.19 | 16.58 | 16.15 | 16.50 | 788,030 | +0.15(+0.92%) |
Dec 19, 2012 | 16.38 | 16.55 | 16.03 | 16.35 | 1,457,928 | -0.07(-0.43%) |
Dec 18, 2012 | 15.76 | 16.52 | 15.76 | 16.42 | 1,697,675 | +0.83(+5.32%) |
Dec 17, 2012 | 14.58 | 15.60 | 14.49 | 15.59 | 1,474,990 | +1.12(+7.74%) |
Dec 14, 2012 | 14.71 | 14.85 | 14.42 | 14.47 | 915,150 | -0.34(-2.30%) |
Dec 13, 2012 | 14.72 | 14.97 | 14.61 | 14.81 | 988,468 | +0.04(+0.27%) |
Dec 12, 2012 | 14.54 | 15.00 | 14.48 | 14.77 | 1,256,948 | +0.29(+2.00%) |
Dec 11, 2012 | 14.59 | 14.75 | 14.26 | 14.48 | 1,112,759 | +0.02(+0.14%) |
Dec 10, 2012 | 14.57 | 14.61 | 14.26 | 14.46 | 687,654 | -0.09(-0.62%) |
Dec 07, 2012 | 14.63 | 14.92 | 14.40 | 14.55 | 695,864 | +0.05(+0.34%) |
Dec 06, 2012 | 14.24 | 14.69 | 14.00 | 14.50 | 870,250 | +0.27(+1.90%) |
Dec 05, 2012 | 14.78 | 14.78 | 14.13 | 14.23 | 1,408,299 | -0.51(-3.46%) |