Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.01 | 18.24 | 17.83 | 18.07 | 32,679 | +0.13(+0.73%) |
Feb 27, 2013 | 17.98 | 18.21 | 17.94 | 17.94 | 35,709 | -0.02(-0.14%) |
Feb 26, 2013 | 17.92 | 18.16 | 17.90 | 17.96 | 44,600 | -0.27(-1.49%) |
Feb 22, 2013 | 18.16 | 18.39 | 18.08 | 18.24 | 34,418 | +0.17(+0.96%) |
Feb 21, 2013 | 18.12 | 18.18 | 17.68 | 18.06 | 99,124 | -0.30(-1.66%) |
Feb 20, 2013 | 18.67 | 18.67 | 18.26 | 18.37 | 55,880 | -0.19(-1.02%) |
Feb 19, 2013 | 18.41 | 18.64 | 18.34 | 18.56 | 40,765 | +0.15(+0.80%) |
Feb 15, 2013 | 18.73 | 18.73 | 18.33 | 18.41 | 64,313 | -0.29(-1.53%) |
Feb 14, 2013 | 18.73 | 18.73 | 18.57 | 18.69 | 103,175 | +0.01(+0.08%) |
Feb 13, 2013 | 18.53 | 18.71 | 18.49 | 18.68 | 81,825 | +0.19(+1.02%) |
Feb 12, 2013 | 18.24 | 18.51 | 18.24 | 18.49 | 56,321 | +0.11(+0.58%) |
Feb 11, 2013 | 18.38 | 18.46 | 18.22 | 18.38 | 60,022 | +0.02(+0.13%) |
Feb 08, 2013 | 18.19 | 18.43 | 18.08 | 18.36 | 55,724 | +0.12(+0.63%) |
Feb 07, 2013 | 18.06 | 18.33 | 18.06 | 18.24 | 111,854 | +0.16(+0.88%) |
Feb 06, 2013 | 18.29 | 18.33 | 18.02 | 18.09 | 165,849 | -0.44(-2.37%) |
Feb 04, 2013 | 18.42 | 18.56 | 18.29 | 18.52 | 179,322 | +0.12(+0.63%) |
Feb 01, 2013 | 18.49 | 18.70 | 18.40 | 18.41 | 257,304 | -0.01(-0.05%) |
Jan 31, 2013 | 18.29 | 18.44 | 18.28 | 18.42 | 131,701 | +0.15(+0.81%) |
Jan 30, 2013 | 18.18 | 18.33 | 18.00 | 18.27 | 126,915 | +0.16(+0.86%) |
Jan 29, 2013 | 18.08 | 18.31 | 17.94 | 18.11 | 141,601 | -0.04(-0.23%) |
Jan 28, 2013 | 18.01 | 18.29 | 17.92 | 18.15 | 196,836 | +0.25(+1.40%) |
Jan 25, 2013 | 17.40 | 17.96 | 17.39 | 17.90 | 117,075 | +0.55(+3.15%) |
Jan 24, 2013 | 17.40 | 17.48 | 17.36 | 17.36 | 69,541 | +0.00(+0.00%) |
Jan 23, 2013 | 17.60 | 17.77 | 17.35 | 17.36 | 103,727 | -0.12(-0.66%) |
Jan 22, 2013 | 17.23 | 17.58 | 17.23 | 17.47 | 106,752 | +0.16(+0.95%) |
Jan 18, 2013 | 17.16 | 17.48 | 17.15 | 17.31 | 112,003 | +0.12(+0.72%) |
Jan 17, 2013 | 17.04 | 17.25 | 17.03 | 17.18 | 77,434 | +0.08(+0.48%) |
Jan 16, 2013 | 16.92 | 17.18 | 16.91 | 17.10 | 62,137 | +0.07(+0.39%) |
Jan 15, 2013 | 17.06 | 17.14 | 16.74 | 17.04 | 118,986 | -0.10(-0.58%) |
Jan 14, 2013 | 17.09 | 17.19 | 17.09 | 17.13 | 69,066 | +0.06(+0.34%) |
Jan 11, 2013 | 17.24 | 17.24 | 17.04 | 17.08 | 39,735 | -0.05(-0.29%) |
Jan 10, 2013 | 17.26 | 17.38 | 17.04 | 17.13 | 117,842 | +0.05(+0.29%) |
Jan 09, 2013 | 17.04 | 17.26 | 17.01 | 17.08 | 109,401 | +0.01(+0.04%) |
Jan 08, 2013 | 17.13 | 17.18 | 16.82 | 17.07 | 105,838 | +0.05(+0.30%) |
Jan 07, 2013 | 16.82 | 17.18 | 16.65 | 17.02 | 135,706 | +0.20(+1.17%) |
Jan 04, 2013 | 16.74 | 17.04 | 16.47 | 16.82 | 126,038 | +0.25(+1.54%) |
Jan 03, 2013 | 16.21 | 16.78 | 16.08 | 16.57 | 67,026 | +0.35(+2.13%) |
Jan 02, 2013 | 16.21 | 16.23 | 15.56 | 16.22 | 163,219 | +0.85(+5.56%) |
Dec 31, 2012 | 15.52 | 15.56 | 15.25 | 15.37 | 140,087 | -0.14(-0.90%) |
Dec 28, 2012 | 15.48 | 15.61 | 15.25 | 15.51 | 129,149 | +0.01(+0.05%) |
Dec 27, 2012 | 15.68 | 15.68 | 15.25 | 15.50 | 129,122 | -0.17(-1.10%) |
Dec 26, 2012 | 15.80 | 15.82 | 15.62 | 15.67 | 98,399 | -0.17(-1.09%) |
Dec 24, 2012 | 15.89 | 15.89 | 15.63 | 15.84 | 81,536 | -0.03(-0.21%) |
Dec 21, 2012 | 15.72 | 16.03 | 15.47 | 15.88 | 91,612 | -0.15(-0.92%) |
Dec 20, 2012 | 15.94 | 16.11 | 15.70 | 16.03 | 152,718 | +0.16(+0.98%) |
Dec 19, 2012 | 15.58 | 15.88 | 15.18 | 15.87 | 122,098 | +0.35(+2.28%) |
Dec 18, 2012 | 15.58 | 15.65 | 15.00 | 15.52 | 234,967 | +0.07(+0.43%) |
Dec 17, 2012 | 15.61 | 15.70 | 15.36 | 15.45 | 132,446 | -0.33(-2.08%) |
Dec 14, 2012 | 15.77 | 16.10 | 15.75 | 15.78 | 44,952 | -0.04(-0.26%) |
Dec 13, 2012 | 16.01 | 16.01 | 15.61 | 15.82 | 77,285 | -0.19(-1.18%) |
Dec 12, 2012 | 15.72 | 16.27 | 15.72 | 16.01 | 62,805 | +0.16(+0.99%) |
Dec 11, 2012 | 16.00 | 16.01 | 15.61 | 15.85 | 118,283 | -0.21(-1.28%) |
Dec 10, 2012 | 16.11 | 16.35 | 15.99 | 16.06 | 80,087 | +0.01(+0.05%) |
Dec 07, 2012 | 16.17 | 16.23 | 15.71 | 16.05 | 71,860 | +0.06(+0.36%) |
Dec 06, 2012 | 16.36 | 16.52 | 15.71 | 15.99 | 96,212 | -0.48(-2.94%) |
Dec 05, 2012 | 16.67 | 16.89 | 16.31 | 16.48 | 48,919 | -0.27(-1.62%) |