Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.12 | 19.26 | 18.92 | 19.04 | 441,152 | +0.02(+0.12%) |
Feb 27, 2013 | 18.78 | 19.30 | 18.78 | 19.02 | 240,571 | +0.17(+0.89%) |
Feb 26, 2013 | 18.93 | 18.95 | 18.61 | 18.85 | 386,780 | +0.07(+0.36%) |
Feb 25, 2013 | 19.44 | 19.44 | 18.77 | 18.78 | 410,250 | -0.57(-2.96%) |
Feb 22, 2013 | 19.43 | 19.43 | 19.18 | 19.35 | 313,782 | +0.07(+0.38%) |
Feb 21, 2013 | 19.39 | 19.48 | 19.07 | 19.28 | 506,536 | -0.11(-0.59%) |
Feb 20, 2013 | 19.90 | 19.97 | 19.37 | 19.40 | 348,846 | -0.55(-2.76%) |
Feb 19, 2013 | 19.86 | 20.00 | 19.77 | 19.95 | 484,307 | +0.10(+0.48%) |
Feb 15, 2013 | 20.00 | 20.00 | 19.76 | 19.85 | 243,359 | -0.05(-0.23%) |
Feb 14, 2013 | 19.93 | 20.07 | 19.77 | 19.90 | 415,128 | -0.10(-0.48%) |
Feb 13, 2013 | 19.71 | 20.06 | 19.62 | 19.99 | 393,066 | +0.29(+1.48%) |
Feb 12, 2013 | 19.63 | 19.76 | 19.44 | 19.70 | 417,486 | +0.07(+0.37%) |
Feb 11, 2013 | 19.68 | 19.82 | 19.31 | 19.63 | 627,680 | -0.50(-2.46%) |
Feb 08, 2013 | 19.79 | 20.22 | 19.70 | 20.12 | 615,158 | +0.07(+0.36%) |
Feb 07, 2013 | 20.03 | 20.54 | 19.89 | 20.05 | 940,321 | -0.25(-1.21%) |
Feb 06, 2013 | 19.69 | 20.96 | 19.69 | 20.30 | 1,670,479 | +2.94(+16.95%) |
Feb 04, 2013 | 17.17 | 17.54 | 17.17 | 17.35 | 686,216 | +0.05(+0.29%) |
Feb 01, 2013 | 17.05 | 17.36 | 16.95 | 17.30 | 586,256 | +0.30(+1.79%) |
Jan 31, 2013 | 16.96 | 17.08 | 16.83 | 17.00 | 280,603 | +0.06(+0.38%) |
Jan 30, 2013 | 17.03 | 17.19 | 16.84 | 16.94 | 252,927 | -0.15(-0.85%) |
Jan 29, 2013 | 17.09 | 17.18 | 16.90 | 17.08 | 283,228 | -0.07(-0.42%) |
Jan 28, 2013 | 17.03 | 17.33 | 17.03 | 17.15 | 316,453 | +0.11(+0.64%) |
Jan 25, 2013 | 17.03 | 17.25 | 16.85 | 17.05 | 310,004 | +0.06(+0.37%) |
Jan 24, 2013 | 16.64 | 17.11 | 16.54 | 16.98 | 490,089 | +0.30(+1.77%) |
Jan 23, 2013 | 16.72 | 16.76 | 16.51 | 16.69 | 392,991 | +0.04(+0.25%) |
Jan 22, 2013 | 16.37 | 16.72 | 16.28 | 16.65 | 419,598 | +0.24(+1.47%) |
Jan 18, 2013 | 16.37 | 16.40 | 16.08 | 16.40 | 400,115 | -0.02(-0.14%) |
Jan 17, 2013 | 16.12 | 16.56 | 16.12 | 16.43 | 250,740 | +0.35(+2.21%) |
Jan 16, 2013 | 15.66 | 16.22 | 15.65 | 16.07 | 284,180 | +0.37(+2.34%) |
Jan 15, 2013 | 15.56 | 15.80 | 15.49 | 15.70 | 280,788 | +0.03(+0.17%) |
Jan 14, 2013 | 15.69 | 15.76 | 15.50 | 15.68 | 152,870 | -0.07(-0.46%) |
Jan 11, 2013 | 15.88 | 15.89 | 15.58 | 15.75 | 178,777 | -0.10(-0.63%) |
Jan 10, 2013 | 15.91 | 15.95 | 15.57 | 15.85 | 243,623 | +0.05(+0.29%) |
Jan 09, 2013 | 15.53 | 15.85 | 15.53 | 15.80 | 232,126 | +0.32(+2.05%) |
Jan 08, 2013 | 15.80 | 15.84 | 15.36 | 15.49 | 231,202 | -0.28(-1.77%) |
Jan 07, 2013 | 15.91 | 16.12 | 15.69 | 15.76 | 214,189 | -0.28(-1.75%) |
Jan 04, 2013 | 16.00 | 16.11 | 15.83 | 16.05 | 325,105 | +0.14(+0.86%) |
Jan 03, 2013 | 16.07 | 16.07 | 15.78 | 15.91 | 508,930 | -0.09(-0.54%) |
Jan 02, 2013 | 15.74 | 16.02 | 15.28 | 16.00 | 584,008 | +0.72(+4.70%) |
Dec 31, 2012 | 15.00 | 15.28 | 14.93 | 15.28 | 241,183 | +0.32(+2.13%) |
Dec 28, 2012 | 15.00 | 15.25 | 14.94 | 14.96 | 184,918 | -0.10(-0.69%) |
Dec 27, 2012 | 15.14 | 15.20 | 14.82 | 15.06 | 236,658 | -0.03(-0.18%) |
Dec 26, 2012 | 15.15 | 15.34 | 14.90 | 15.09 | 281,287 | +0.00(+0.00%) |
Dec 24, 2012 | 15.02 | 15.11 | 14.83 | 15.09 | 114,269 | +0.03(+0.21%) |
Dec 21, 2012 | 15.09 | 15.09 | 14.83 | 15.06 | 1,475,308 | -0.27(-1.78%) |
Dec 20, 2012 | 15.41 | 15.49 | 15.20 | 15.33 | 503,318 | -0.08(-0.53%) |
Dec 19, 2012 | 15.42 | 15.68 | 15.40 | 15.41 | 395,662 | -0.04(-0.29%) |
Dec 18, 2012 | 15.10 | 15.61 | 15.01 | 15.46 | 685,647 | +0.37(+2.47%) |
Dec 17, 2012 | 14.96 | 15.09 | 14.78 | 15.09 | 368,872 | +0.12(+0.82%) |
Dec 14, 2012 | 15.04 | 15.10 | 14.83 | 14.96 | 454,088 | -0.16(-1.08%) |
Dec 13, 2012 | 15.57 | 15.59 | 15.07 | 15.13 | 333,340 | -0.47(-3.03%) |
Dec 12, 2012 | 15.71 | 15.83 | 15.55 | 15.60 | 346,943 | -0.02(-0.15%) |
Dec 11, 2012 | 15.20 | 15.74 | 15.20 | 15.62 | 497,644 | +0.60(+4.03%) |
Dec 10, 2012 | 14.72 | 15.10 | 14.72 | 15.02 | 520,084 | +0.23(+1.54%) |