Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.57 | 18.75 | 18.27 | 18.65 | 166,304 | -0.16(-0.88%) |
Feb 27, 2013 | 18.77 | 19.07 | 18.69 | 18.81 | 107,254 | +0.00(+0.00%) |
Feb 26, 2013 | 18.36 | 18.94 | 18.36 | 18.81 | 284,099 | +0.66(+3.63%) |
Feb 22, 2013 | 18.49 | 18.62 | 17.95 | 18.15 | 699,759 | -0.22(-1.21%) |
Feb 21, 2013 | 18.68 | 18.71 | 18.11 | 18.38 | 210,294 | -0.49(-2.57%) |
Feb 20, 2013 | 18.92 | 19.61 | 18.80 | 18.86 | 458,084 | -0.03(-0.15%) |
Feb 19, 2013 | 18.24 | 18.90 | 18.20 | 18.89 | 188,808 | +0.64(+3.51%) |
Feb 15, 2013 | 18.25 | 18.44 | 18.11 | 18.25 | 303,798 | +0.12(+0.64%) |
Feb 14, 2013 | 17.98 | 18.36 | 17.95 | 18.13 | 126,760 | +0.08(+0.43%) |
Feb 13, 2013 | 18.09 | 18.13 | 17.97 | 18.06 | 206,201 | +0.01(+0.05%) |
Feb 12, 2013 | 17.76 | 18.24 | 17.76 | 18.05 | 209,072 | +0.25(+1.42%) |
Feb 11, 2013 | 17.78 | 17.82 | 17.50 | 17.79 | 200,173 | -0.04(-0.22%) |
Feb 08, 2013 | 17.11 | 17.97 | 17.11 | 17.83 | 173,048 | +0.12(+0.66%) |
Feb 07, 2013 | 17.74 | 17.76 | 17.56 | 17.72 | 233,717 | +0.02(+0.11%) |
Feb 06, 2013 | 17.70 | 17.95 | 17.62 | 17.70 | 122,594 | +0.21(+1.22%) |
Feb 04, 2013 | 17.50 | 17.70 | 17.22 | 17.48 | 415,264 | -0.02(-0.11%) |
Feb 01, 2013 | 16.37 | 18.00 | 16.15 | 17.50 | 1,141,460 | +0.45(+2.62%) |
Jan 31, 2013 | 17.12 | 17.30 | 16.90 | 17.06 | 461,475 | -0.13(-0.73%) |
Jan 30, 2013 | 17.17 | 17.34 | 17.11 | 17.18 | 210,464 | -0.04(-0.23%) |
Jan 29, 2013 | 17.17 | 17.30 | 17.17 | 17.22 | 226,311 | +0.03(+0.17%) |
Jan 28, 2013 | 16.82 | 17.39 | 16.82 | 17.19 | 259,501 | +0.02(+0.11%) |
Jan 25, 2013 | 17.17 | 17.22 | 16.92 | 17.17 | 530,852 | +0.11(+0.63%) |
Jan 24, 2013 | 17.03 | 17.37 | 16.82 | 17.07 | 301,007 | +0.12(+0.69%) |
Jan 23, 2013 | 17.81 | 17.81 | 16.88 | 16.95 | 799,225 | -0.12(-0.68%) |
Jan 22, 2013 | 16.86 | 17.10 | 16.74 | 17.07 | 350,480 | +0.15(+0.86%) |
Jan 18, 2013 | 16.79 | 16.94 | 16.34 | 16.92 | 260,035 | +0.08(+0.46%) |
Jan 17, 2013 | 16.41 | 16.84 | 16.30 | 16.84 | 235,142 | +0.47(+2.84%) |
Jan 16, 2013 | 16.41 | 16.57 | 16.26 | 16.38 | 266,587 | -0.22(-1.34%) |
Jan 15, 2013 | 16.13 | 16.66 | 16.06 | 16.60 | 207,310 | +0.38(+2.33%) |
Jan 14, 2013 | 16.00 | 16.26 | 15.93 | 16.22 | 129,824 | +0.17(+1.09%) |
Jan 11, 2013 | 16.21 | 16.21 | 15.81 | 16.05 | 209,143 | -0.13(-0.78%) |
Jan 10, 2013 | 15.98 | 16.25 | 15.81 | 16.17 | 227,968 | +0.32(+2.02%) |
Jan 09, 2013 | 15.86 | 16.05 | 15.63 | 15.85 | 293,120 | +0.06(+0.37%) |
Jan 08, 2013 | 15.70 | 15.83 | 15.52 | 15.80 | 324,496 | +0.13(+0.80%) |
Jan 07, 2013 | 15.88 | 16.00 | 15.55 | 15.67 | 372,932 | -0.33(-2.06%) |
Jan 04, 2013 | 15.67 | 16.12 | 15.67 | 16.00 | 295,689 | +0.33(+2.11%) |
Jan 03, 2013 | 15.71 | 15.72 | 15.54 | 15.67 | 258,981 | -0.02(-0.12%) |
Jan 02, 2013 | 15.67 | 15.70 | 15.46 | 15.69 | 556,952 | +0.09(+0.56%) |
Dec 31, 2012 | 16.15 | 16.15 | 15.44 | 15.60 | 296,161 | +0.10(+0.63%) |
Dec 28, 2012 | 15.32 | 15.54 | 15.24 | 15.50 | 178,046 | +0.14(+0.88%) |
Dec 27, 2012 | 15.26 | 15.46 | 15.04 | 15.37 | 404,821 | +0.12(+0.76%) |
Dec 26, 2012 | 15.30 | 15.38 | 15.07 | 15.25 | 219,849 | -0.07(-0.44%) |
Dec 24, 2012 | 15.50 | 15.57 | 15.22 | 15.32 | 291,726 | -0.21(-1.37%) |
Dec 21, 2012 | 15.01 | 15.53 | 14.70 | 15.53 | 3,166,479 | +0.26(+1.72%) |
Dec 20, 2012 | 15.04 | 15.27 | 14.92 | 15.27 | 382,186 | +0.16(+1.09%) |
Dec 19, 2012 | 15.00 | 15.15 | 14.87 | 15.11 | 370,840 | +0.07(+0.45%) |
Dec 18, 2012 | 15.18 | 15.18 | 14.70 | 15.04 | 264,886 | +0.15(+0.98%) |
Dec 17, 2012 | 15.15 | 15.28 | 14.57 | 14.89 | 270,840 | -0.16(-1.03%) |
Dec 14, 2012 | 14.86 | 15.12 | 14.76 | 15.05 | 353,043 | +0.13(+0.85%) |
Dec 13, 2012 | 14.53 | 15.04 | 14.42 | 14.92 | 421,677 | +0.38(+2.60%) |
Dec 12, 2012 | 14.55 | 14.65 | 14.27 | 14.54 | 225,643 | -0.01(-0.07%) |
Dec 11, 2012 | 14.39 | 14.69 | 14.39 | 14.55 | 161,210 | +0.18(+1.28%) |
Dec 10, 2012 | 14.40 | 14.43 | 14.28 | 14.37 | 468,981 | +0.01(+0.07%) |
Dec 07, 2012 | 14.23 | 14.44 | 14.23 | 14.36 | 147,288 | +0.00(+0.00%) |
Dec 06, 2012 | 14.29 | 14.44 | 14.11 | 14.36 | 257,782 | +0.00(+0.00%) |
Dec 05, 2012 | 14.22 | 14.45 | 14.04 | 14.36 | 353,376 | +0.05(+0.34%) |
Dec 04, 2012 | 14.34 | 14.50 | 14.18 | 14.31 | 197,967 | -0.16(-1.07%) |
Nov 30, 2012 | 14.54 | 14.63 | 14.27 | 14.47 | 112,904 | -0.09(-0.60%) |
Nov 29, 2012 | 14.39 | 14.65 | 14.21 | 14.55 | 244,085 | +0.25(+1.76%) |
Nov 28, 2012 | 14.26 | 14.50 | 13.86 | 14.30 | 294,010 | -0.01(-0.07%) |
Nov 27, 2012 | 14.50 | 14.55 | 14.07 | 14.31 | 578,477 | -0.12(-0.81%) |
Nov 26, 2012 | 14.55 | 14.55 | 14.06 | 14.43 | 259,261 | +0.16(+1.16%) |
Nov 23, 2012 | 14.48 | 14.68 | 14.19 | 14.26 | 138,178 | -0.04(-0.27%) |
Nov 21, 2012 | 13.83 | 14.46 | 13.81 | 14.30 | 350,130 | +0.43(+3.08%) |
Nov 20, 2012 | 13.64 | 13.89 | 13.57 | 13.87 | 243,534 | +0.14(+0.99%) |
Nov 19, 2012 | 13.81 | 13.97 | 13.55 | 13.74 | 232,948 | +0.10(+0.71%) |
Nov 16, 2012 | 13.87 | 13.97 | 13.52 | 13.64 | 133,488 | +0.05(+0.36%) |
Nov 15, 2012 | 13.69 | 14.07 | 13.59 | 13.59 | 164,189 | -0.23(-1.68%) |
Nov 14, 2012 | 13.83 | 14.07 | 13.67 | 13.83 | 348,506 | +0.10(+0.71%) |
Nov 13, 2012 | 13.67 | 13.85 | 13.49 | 13.73 | 649,946 | +0.26(+1.95%) |
Nov 12, 2012 | 13.39 | 13.58 | 13.20 | 13.47 | 131,429 | +0.22(+1.69%) |
Nov 09, 2012 | 12.86 | 13.38 | 12.73 | 13.24 | 403,807 | +0.16(+1.26%) |
Nov 08, 2012 | 13.29 | 13.39 | 12.86 | 13.08 | 294,158 | -0.15(-1.10%) |
Nov 07, 2012 | 13.58 | 13.73 | 13.10 | 13.22 | 288,641 | -0.46(-3.33%) |
Nov 06, 2012 | 13.68 | 13.81 | 13.51 | 13.68 | 410,750 | +0.12(+0.86%) |
Nov 05, 2012 | 13.71 | 13.95 | 13.51 | 13.56 | 277,369 | -0.19(-1.41%) |
Nov 02, 2012 | 14.48 | 14.48 | 13.57 | 13.76 | 150,957 | -0.16(-1.18%) |
Nov 01, 2012 | 13.69 | 14.47 | 13.54 | 13.92 | 205,337 | +0.17(+1.27%) |
Oct 31, 2012 | 13.71 | 13.91 | 13.20 | 13.75 | 195,910 | -0.03(-0.21%) |
Oct 26, 2012 | 13.79 | 13.78 | 13.78 | 13.78 | 168,621 | -0.08(-0.56%) |
Oct 25, 2012 | 13.93 | 14.18 | 13.78 | 13.85 | 75,786 | +0.01(+0.07%) |
Oct 24, 2012 | 13.97 | 14.34 | 13.67 | 13.85 | 238,586 | -0.10(-0.70%) |
Oct 23, 2012 | 13.92 | 14.05 | 13.84 | 13.94 | 142,517 | -0.10(-0.69%) |
Oct 19, 2012 | 14.16 | 14.24 | 13.87 | 14.04 | 637,760 | -0.20(-1.43%) |
Oct 18, 2012 | 13.93 | 14.34 | 13.93 | 14.24 | 591,257 | +0.20(+1.45%) |
Oct 17, 2012 | 13.87 | 14.04 | 13.83 | 14.04 | 324,389 | +0.11(+0.77%) |
Oct 16, 2012 | 13.93 | 14.03 | 13.79 | 13.93 | 237,232 | -0.01(-0.07%) |
Oct 15, 2012 | 13.78 | 14.07 | 13.78 | 13.94 | 216,388 | +0.16(+1.20%) |
Oct 12, 2012 | 13.58 | 13.78 | 13.58 | 13.78 | 366,497 | +0.19(+1.43%) |
Oct 11, 2012 | 13.74 | 13.96 | 13.47 | 13.58 | 1,368,601 | -0.16(-1.13%) |
Oct 10, 2012 | 14.02 | 14.12 | 13.68 | 13.74 | 930,426 | -0.38(-2.68%) |
Oct 09, 2012 | 14.31 | 14.48 | 13.97 | 14.12 | 1,175,107 | -0.19(-1.36%) |
Oct 08, 2012 | 14.46 | 14.49 | 14.29 | 14.31 | 887,603 | -0.24(-1.67%) |
Oct 05, 2012 | 14.88 | 14.89 | 14.41 | 14.55 | 2,294,121 | -0.19(-1.32%) |