Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.62 | 18.98 | 18.56 | 18.88 | 392,837 | +0.18(+0.98%) |
Feb 27, 2013 | 18.46 | 18.80 | 18.46 | 18.69 | 171,322 | +0.19(+1.03%) |
Feb 26, 2013 | 18.47 | 18.59 | 18.29 | 18.50 | 193,013 | -0.26(-1.39%) |
Feb 22, 2013 | 18.81 | 18.89 | 18.65 | 18.76 | 230,447 | +0.08(+0.41%) |
Feb 21, 2013 | 18.66 | 18.76 | 18.50 | 18.68 | 263,600 | -0.01(-0.04%) |
Feb 20, 2013 | 19.05 | 19.10 | 18.69 | 18.69 | 249,462 | -0.39(-2.04%) |
Feb 19, 2013 | 18.85 | 19.08 | 18.85 | 19.08 | 400,106 | +0.21(+1.13%) |
Feb 15, 2013 | 19.07 | 19.13 | 18.83 | 18.87 | 288,746 | -0.21(-1.08%) |
Feb 14, 2013 | 18.94 | 19.11 | 18.93 | 19.07 | 212,187 | +0.03(+0.16%) |
Feb 13, 2013 | 18.81 | 19.04 | 18.78 | 19.04 | 310,526 | +0.28(+1.47%) |
Feb 12, 2013 | 18.61 | 18.88 | 18.61 | 18.77 | 484,903 | +0.21(+1.11%) |
Feb 11, 2013 | 18.78 | 18.83 | 18.41 | 18.56 | 605,818 | -0.28(-1.46%) |
Feb 08, 2013 | 18.87 | 18.96 | 18.79 | 18.84 | 282,054 | +0.02(+0.08%) |
Feb 07, 2013 | 18.66 | 18.97 | 18.57 | 18.82 | 591,243 | +0.10(+0.53%) |
Feb 06, 2013 | 18.71 | 18.79 | 18.61 | 18.72 | 659,506 | -0.18(-0.97%) |
Feb 04, 2013 | 18.93 | 19.01 | 18.78 | 18.91 | 383,696 | -0.10(-0.52%) |
Feb 01, 2013 | 19.00 | 19.10 | 18.95 | 19.01 | 403,941 | +0.08(+0.44%) |
Jan 31, 2013 | 18.76 | 19.07 | 18.75 | 18.92 | 408,183 | +0.07(+0.36%) |
Jan 30, 2013 | 18.97 | 19.05 | 18.71 | 18.85 | 406,595 | -0.17(-0.88%) |
Jan 29, 2013 | 18.77 | 19.02 | 18.76 | 19.02 | 451,413 | +0.18(+0.97%) |
Jan 28, 2013 | 18.85 | 18.87 | 18.69 | 18.84 | 430,358 | +0.04(+0.20%) |
Jan 25, 2013 | 18.75 | 18.88 | 18.65 | 18.80 | 409,521 | +0.08(+0.45%) |
Jan 24, 2013 | 18.52 | 18.78 | 18.47 | 18.72 | 412,427 | +0.26(+1.41%) |
Jan 23, 2013 | 18.42 | 18.47 | 18.33 | 18.46 | 331,375 | -0.04(-0.21%) |
Jan 22, 2013 | 18.30 | 18.56 | 18.29 | 18.49 | 335,103 | +0.14(+0.75%) |
Jan 18, 2013 | 18.20 | 18.36 | 18.08 | 18.36 | 234,365 | +0.15(+0.84%) |
Jan 17, 2013 | 17.94 | 18.23 | 17.91 | 18.20 | 228,144 | +0.32(+1.80%) |
Jan 16, 2013 | 18.04 | 18.04 | 17.81 | 17.88 | 399,391 | -0.19(-1.06%) |
Jan 15, 2013 | 18.03 | 18.16 | 17.94 | 18.07 | 432,729 | -0.03(-0.17%) |
Jan 14, 2013 | 18.05 | 18.17 | 18.02 | 18.10 | 424,044 | -0.04(-0.21%) |
Jan 11, 2013 | 18.03 | 18.14 | 17.88 | 18.14 | 468,522 | +0.16(+0.89%) |
Jan 10, 2013 | 17.97 | 18.04 | 17.84 | 17.98 | 412,295 | +0.07(+0.38%) |
Jan 09, 2013 | 17.92 | 17.97 | 17.84 | 17.91 | 497,896 | +0.08(+0.43%) |
Jan 08, 2013 | 17.63 | 17.88 | 17.54 | 17.84 | 466,948 | +0.20(+1.13%) |
Jan 07, 2013 | 17.75 | 17.78 | 17.54 | 17.64 | 485,892 | -0.22(-1.24%) |
Jan 04, 2013 | 17.91 | 17.92 | 17.77 | 17.86 | 370,033 | +0.05(+0.26%) |
Jan 03, 2013 | 17.91 | 17.92 | 17.71 | 17.81 | 388,544 | -0.07(-0.38%) |
Jan 02, 2013 | 17.73 | 17.89 | 17.29 | 17.88 | 725,503 | +0.60(+3.45%) |
Dec 31, 2012 | 17.03 | 17.29 | 16.93 | 17.29 | 332,237 | +0.23(+1.34%) |
Dec 28, 2012 | 16.97 | 17.22 | 16.90 | 17.06 | 277,095 | -0.07(-0.40%) |
Dec 27, 2012 | 16.94 | 17.20 | 16.93 | 17.13 | 385,662 | +0.18(+1.08%) |
Dec 26, 2012 | 17.12 | 17.28 | 16.90 | 16.94 | 520,190 | -0.12(-0.72%) |
Dec 24, 2012 | 17.20 | 17.20 | 16.96 | 17.06 | 186,020 | -0.21(-1.24%) |
Dec 21, 2012 | 17.16 | 17.31 | 17.13 | 17.28 | 1,263,812 | -0.12(-0.70%) |
Dec 20, 2012 | 17.36 | 17.47 | 17.14 | 17.40 | 461,097 | +0.05(+0.26%) |
Dec 19, 2012 | 17.35 | 17.54 | 17.29 | 17.35 | 655,971 | +0.00(+0.00%) |
Dec 18, 2012 | 16.76 | 17.42 | 16.76 | 17.35 | 953,749 | +0.54(+3.23%) |
Dec 17, 2012 | 16.51 | 16.82 | 16.51 | 16.81 | 605,413 | +0.31(+1.90%) |
Dec 14, 2012 | 16.25 | 16.74 | 16.14 | 16.50 | 550,486 | +0.24(+1.51%) |
Dec 13, 2012 | 16.18 | 16.51 | 16.03 | 16.25 | 373,732 | +0.03(+0.21%) |
Dec 12, 2012 | 16.25 | 16.51 | 16.06 | 16.22 | 534,563 | -0.02(-0.09%) |
Dec 11, 2012 | 16.33 | 16.42 | 16.14 | 16.23 | 514,127 | +0.02(+0.09%) |
Dec 10, 2012 | 16.10 | 16.23 | 16.04 | 16.22 | 377,362 | +0.12(+0.75%) |
Dec 07, 2012 | 16.17 | 16.28 | 15.98 | 16.10 | 442,689 | -0.03(-0.19%) |
Dec 06, 2012 | 15.91 | 16.15 | 15.76 | 16.13 | 397,836 | +0.25(+1.57%) |
Dec 05, 2012 | 15.81 | 16.04 | 15.73 | 15.88 | 698,548 | +0.05(+0.33%) |