Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.35 | 17.39 | 17.06 | 17.23 | 733,307 | -0.52(-2.91%) |
Feb 27, 2013 | 17.49 | 17.98 | 17.46 | 17.74 | 278,647 | +0.22(+1.25%) |
Feb 26, 2013 | 17.51 | 17.70 | 17.41 | 17.52 | 293,660 | +0.08(+0.46%) |
Feb 25, 2013 | 18.07 | 18.14 | 17.45 | 17.45 | 406,440 | -0.53(-2.96%) |
Feb 22, 2013 | 18.01 | 18.04 | 17.87 | 17.98 | 357,367 | +0.14(+0.80%) |
Feb 21, 2013 | 18.38 | 18.59 | 17.81 | 17.83 | 799,244 | -0.44(-2.43%) |
Feb 20, 2013 | 18.64 | 18.77 | 18.25 | 18.28 | 325,750 | -0.40(-2.15%) |
Feb 19, 2013 | 18.32 | 18.73 | 18.32 | 18.68 | 296,858 | +0.37(+1.99%) |
Feb 15, 2013 | 18.37 | 18.44 | 18.26 | 18.31 | 279,655 | +0.02(+0.11%) |
Feb 14, 2013 | 18.31 | 18.39 | 18.26 | 18.29 | 94,972 | -0.09(-0.50%) |
Feb 13, 2013 | 18.46 | 18.46 | 18.23 | 18.39 | 183,602 | +0.01(+0.04%) |
Feb 12, 2013 | 18.29 | 18.49 | 18.22 | 18.38 | 128,407 | +0.08(+0.46%) |
Feb 11, 2013 | 18.42 | 18.44 | 18.15 | 18.29 | 140,006 | -0.12(-0.63%) |
Feb 08, 2013 | 18.33 | 18.55 | 18.26 | 18.41 | 180,336 | +0.13(+0.69%) |
Feb 07, 2013 | 18.19 | 18.29 | 18.01 | 18.28 | 129,277 | +0.05(+0.26%) |
Feb 06, 2013 | 18.06 | 18.26 | 17.92 | 18.24 | 164,718 | +0.32(+1.79%) |
Feb 04, 2013 | 18.21 | 18.33 | 17.89 | 17.91 | 203,954 | -0.40(-2.17%) |
Feb 01, 2013 | 18.12 | 18.50 | 18.12 | 18.31 | 290,954 | +0.31(+1.72%) |
Jan 31, 2013 | 18.11 | 18.16 | 17.86 | 18.00 | 234,500 | -0.12(-0.64%) |
Jan 30, 2013 | 18.49 | 18.60 | 18.04 | 18.12 | 181,548 | -0.44(-2.37%) |
Jan 29, 2013 | 18.37 | 18.70 | 18.37 | 18.56 | 248,555 | +0.14(+0.78%) |
Jan 28, 2013 | 18.68 | 18.76 | 18.34 | 18.41 | 296,898 | -0.27(-1.47%) |
Jan 25, 2013 | 18.79 | 18.91 | 18.53 | 18.69 | 293,345 | +0.02(+0.13%) |
Jan 24, 2013 | 18.41 | 18.69 | 18.40 | 18.66 | 414,186 | +0.32(+1.73%) |
Jan 23, 2013 | 18.47 | 18.58 | 18.32 | 18.35 | 336,734 | -0.12(-0.67%) |
Jan 22, 2013 | 18.21 | 18.52 | 18.14 | 18.47 | 343,266 | +0.27(+1.50%) |
Jan 18, 2013 | 18.03 | 18.26 | 18.03 | 18.20 | 190,022 | +0.12(+0.64%) |
Jan 17, 2013 | 17.94 | 18.11 | 17.80 | 18.08 | 181,742 | +0.19(+1.04%) |
Jan 16, 2013 | 17.79 | 17.97 | 17.68 | 17.89 | 183,425 | +0.02(+0.09%) |
Jan 15, 2013 | 17.66 | 17.95 | 17.60 | 17.88 | 435,738 | +0.13(+0.72%) |
Jan 14, 2013 | 17.75 | 17.89 | 17.66 | 17.75 | 251,458 | -0.07(-0.38%) |
Jan 11, 2013 | 18.01 | 18.01 | 17.72 | 17.82 | 172,814 | -0.15(-0.86%) |
Jan 10, 2013 | 18.06 | 18.06 | 17.80 | 17.97 | 223,342 | -0.02(-0.11%) |
Jan 09, 2013 | 17.93 | 18.14 | 17.85 | 17.99 | 231,239 | +0.14(+0.78%) |
Jan 08, 2013 | 18.16 | 18.20 | 17.78 | 17.85 | 342,459 | -0.31(-1.68%) |
Jan 07, 2013 | 18.32 | 18.41 | 18.14 | 18.16 | 390,694 | -0.21(-1.12%) |
Jan 04, 2013 | 18.30 | 18.41 | 18.10 | 18.37 | 329,880 | +0.19(+1.03%) |
Jan 03, 2013 | 18.06 | 18.35 | 17.99 | 18.18 | 365,868 | +0.10(+0.53%) |
Jan 02, 2013 | 18.08 | 18.16 | 17.77 | 18.08 | 850,373 | +0.31(+1.76%) |
Dec 31, 2012 | 17.29 | 17.82 | 17.10 | 17.77 | 359,682 | +0.52(+3.04%) |
Dec 28, 2012 | 17.47 | 17.62 | 17.24 | 17.25 | 317,117 | -0.36(-2.05%) |
Dec 27, 2012 | 17.61 | 17.68 | 17.26 | 17.61 | 345,382 | -0.02(-0.09%) |
Dec 26, 2012 | 17.66 | 17.70 | 17.54 | 17.62 | 562,297 | +0.01(+0.04%) |
Dec 24, 2012 | 17.41 | 17.63 | 17.33 | 17.62 | 230,322 | +0.24(+1.37%) |
Dec 21, 2012 | 17.34 | 17.45 | 17.06 | 17.38 | 1,152,536 | -0.05(-0.30%) |
Dec 20, 2012 | 17.22 | 17.46 | 17.04 | 17.43 | 699,040 | +0.17(+1.01%) |
Dec 19, 2012 | 16.81 | 17.36 | 16.34 | 17.26 | 934,558 | +0.40(+2.38%) |
Dec 18, 2012 | 16.39 | 17.03 | 16.27 | 16.85 | 532,608 | +0.46(+2.81%) |
Dec 17, 2012 | 16.23 | 16.47 | 16.10 | 16.39 | 293,197 | +0.21(+1.28%) |
Dec 14, 2012 | 16.20 | 16.27 | 16.00 | 16.19 | 476,277 | +0.00(+0.00%) |
Dec 13, 2012 | 16.35 | 16.56 | 16.09 | 16.19 | 460,365 | -0.05(-0.32%) |
Dec 12, 2012 | 16.48 | 16.52 | 16.19 | 16.24 | 462,665 | -0.15(-0.94%) |
Dec 11, 2012 | 16.14 | 16.45 | 16.01 | 16.39 | 432,137 | +0.39(+2.45%) |
Dec 10, 2012 | 16.07 | 16.17 | 15.92 | 16.00 | 409,009 | -0.01(-0.05%) |
Dec 07, 2012 | 16.07 | 16.19 | 15.86 | 16.01 | 290,126 | +0.03(+0.21%) |
Dec 06, 2012 | 15.67 | 16.01 | 15.54 | 15.98 | 503,427 | +0.36(+2.29%) |
Dec 05, 2012 | 15.80 | 15.93 | 15.58 | 15.62 | 497,914 | -0.34(-2.10%) |