Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.30 | 17.30 | 17.00 | 17.00 | 437 | -0.30(-1.72%) |
Feb 27, 2013 | 17.30 | 17.30 | 17.30 | 17.30 | 429 | +0.07(+0.38%) |
Feb 26, 2013 | 17.22 | 17.42 | 17.22 | 17.23 | 3,542 | +0.14(+0.82%) |
Feb 22, 2013 | 17.01 | 17.09 | 17.01 | 17.09 | 596 | -0.17(-0.99%) |
Feb 21, 2013 | 16.66 | 17.26 | 16.66 | 17.26 | 1,046 | +0.27(+1.61%) |
Feb 20, 2013 | 17.33 | 17.33 | 16.99 | 16.99 | 15,843 | -0.90(-5.05%) |
Feb 19, 2013 | 17.89 | 17.89 | 17.79 | 17.89 | 483 | -0.23(-1.28%) |
Feb 15, 2013 | 18.08 | 18.14 | 18.08 | 18.13 | 1,180 | -0.58(-3.09%) |
Feb 14, 2013 | 18.84 | 18.84 | 18.71 | 18.71 | 3,703 | -0.09(-0.50%) |
Feb 13, 2013 | 18.82 | 18.82 | 18.80 | 18.80 | 1,610 | -0.00(-0.01%) |
Feb 12, 2013 | 18.91 | 19.02 | 18.80 | 18.80 | 348 | -0.14(-0.73%) |
Feb 11, 2013 | 19.10 | 19.10 | 18.94 | 18.94 | 1,502 | -0.44(-2.26%) |
Feb 08, 2013 | 19.38 | 19.38 | 19.38 | 19.38 | 322 | +0.09(+0.48%) |
Feb 07, 2013 | 19.34 | 19.37 | 19.28 | 19.28 | 1,717 | +0.08(+0.44%) |
Feb 05, 2013 | 19.30 | 19.20 | 19.20 | 19.20 | 1,073 | -0.15(-0.77%) |
Feb 04, 2013 | 19.35 | 19.35 | 19.35 | 19.35 | 286 | +0.19(+0.97%) |
Feb 01, 2013 | 19.21 | 19.29 | 19.16 | 19.16 | 1,529 | +0.38(+2.02%) |
Jan 31, 2013 | 18.93 | 18.93 | 18.78 | 18.78 | 456 | -0.30(-1.57%) |
Jan 30, 2013 | 19.32 | 19.32 | 19.08 | 19.08 | 1,100 | +0.09(+0.46%) |
Jan 29, 2013 | 19.71 | 19.71 | 18.99 | 18.99 | 429 | +0.33(+1.75%) |
Jan 28, 2013 | 18.67 | 18.67 | 18.67 | 18.67 | 536 | -0.21(-1.09%) |
Jan 25, 2013 | 18.87 | 18.87 | 18.87 | 18.87 | 375 | -0.52(-2.68%) |
Jan 24, 2013 | 20.31 | 20.31 | 19.29 | 19.39 | 4,116 | -0.68(-3.40%) |
Jan 23, 2013 | 20.08 | 20.08 | 20.07 | 20.07 | 2,432 | -0.08(-0.42%) |
Jan 22, 2013 | 20.40 | 20.40 | 20.16 | 20.16 | 2,039 | -0.22(-1.10%) |
Jan 18, 2013 | 20.70 | 20.70 | 20.37 | 20.38 | 2,791 | +0.01(+0.03%) |
Jan 16, 2013 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | -0.12(-0.57%) |
Jan 15, 2013 | 20.63 | 20.63 | 20.48 | 20.49 | 1,073 | +0.13(+0.66%) |
Jan 14, 2013 | 21.17 | 21.17 | 20.20 | 20.36 | 5,598 | -0.12(-0.61%) |
Jan 10, 2013 | 20.09 | 20.48 | 20.48 | 20.48 | 1,180 | +0.68(+3.44%) |
Jan 09, 2013 | 19.80 | 19.80 | 19.80 | 19.80 | 418 | -0.21(-1.07%) |
Jan 07, 2013 | 19.97 | 20.02 | 20.02 | 20.02 | 644 | +0.02(+0.12%) |
Jan 04, 2013 | 20.02 | 20.10 | 19.99 | 19.99 | 5,796 | -0.23(-1.13%) |
Jan 03, 2013 | 20.95 | 20.95 | 20.22 | 20.22 | 3,785 | -0.57(-2.73%) |
Jan 02, 2013 | 20.85 | 20.85 | 20.66 | 20.79 | 3,453 | +0.59(+2.90%) |
Dec 31, 2012 | 19.82 | 20.20 | 19.82 | 20.20 | 3,418 | +0.65(+3.34%) |
Dec 28, 2012 | 19.62 | 19.77 | 19.55 | 19.55 | 4,079 | -0.23(-1.18%) |
Dec 27, 2012 | 19.65 | 19.79 | 19.65 | 19.79 | 3,113 | +0.09(+0.47%) |
Dec 26, 2012 | 19.82 | 19.82 | 19.64 | 19.69 | 17,068 | +0.15(+0.76%) |
Dec 24, 2012 | 20.09 | 20.09 | 19.54 | 19.54 | 20,825 | -0.20(-1.04%) |
Dec 21, 2012 | 19.78 | 19.87 | 19.56 | 19.75 | 63,766 | -0.10(-0.52%) |
Dec 20, 2012 | 19.73 | 19.90 | 19.50 | 19.85 | 46,375 | -0.20(-1.02%) |
Dec 19, 2012 | 20.05 | 20.11 | 20.00 | 20.06 | 13,526 | -0.15(-0.74%) |
Dec 18, 2012 | 20.45 | 20.75 | 20.17 | 20.20 | 29,424 | -0.48(-2.34%) |
Dec 17, 2012 | 20.75 | 20.79 | 20.65 | 20.69 | 8,158 | -0.16(-0.76%) |
Dec 14, 2012 | 20.68 | 20.88 | 20.68 | 20.85 | 18,802 | +0.07(+0.36%) |
Dec 13, 2012 | 20.60 | 20.77 | 20.40 | 20.77 | 20,209 | -0.52(-2.45%) |
Dec 12, 2012 | 20.78 | 21.30 | 20.78 | 21.29 | 2,737 | +0.72(+3.49%) |
Dec 10, 2012 | 20.58 | 20.58 | 20.58 | 20.58 | 214 | +0.53(+2.65%) |
Dec 06, 2012 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | -0.26(-1.28%) |