Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.54 | 20.82 | 20.07 | 20.43 | 122,369 | +0.40(+1.99%) |
Feb 27, 2013 | 19.32 | 20.20 | 19.21 | 20.03 | 177,324 | +0.57(+2.93%) |
Feb 26, 2013 | 18.70 | 19.79 | 18.58 | 19.46 | 188,394 | +0.90(+4.88%) |
Feb 25, 2013 | 19.28 | 19.41 | 18.54 | 18.56 | 150,988 | -0.69(-3.60%) |
Feb 22, 2013 | 19.46 | 19.46 | 19.05 | 19.25 | 128,811 | -0.08(-0.42%) |
Feb 21, 2013 | 19.26 | 19.45 | 19.09 | 19.33 | 46,940 | +0.03(+0.17%) |
Feb 20, 2013 | 19.46 | 19.57 | 19.30 | 19.30 | 46,813 | -0.26(-1.33%) |
Feb 19, 2013 | 19.40 | 19.57 | 19.21 | 19.56 | 96,243 | +0.12(+0.63%) |
Feb 15, 2013 | 19.52 | 19.56 | 19.13 | 19.44 | 80,982 | +0.06(+0.29%) |
Feb 14, 2013 | 18.66 | 19.45 | 18.66 | 19.38 | 33,115 | +0.21(+1.11%) |
Feb 13, 2013 | 18.99 | 19.19 | 18.92 | 19.17 | 50,842 | +0.25(+1.34%) |
Feb 12, 2013 | 18.66 | 18.97 | 18.53 | 18.92 | 37,812 | +0.33(+1.75%) |
Feb 11, 2013 | 18.51 | 18.73 | 18.51 | 18.59 | 61,500 | -0.01(-0.04%) |
Feb 08, 2013 | 17.82 | 18.74 | 17.72 | 18.60 | 85,652 | +0.86(+4.83%) |
Feb 07, 2013 | 17.58 | 17.83 | 17.33 | 17.74 | 98,563 | +0.12(+0.69%) |
Feb 06, 2013 | 17.51 | 17.64 | 17.26 | 17.62 | 32,984 | +0.32(+1.84%) |
Feb 04, 2013 | 17.65 | 17.77 | 17.24 | 17.30 | 96,567 | -0.39(-2.21%) |
Feb 01, 2013 | 17.82 | 17.92 | 17.55 | 17.69 | 64,803 | -0.01(-0.05%) |
Jan 31, 2013 | 18.08 | 18.55 | 17.64 | 17.70 | 106,560 | -0.10(-0.55%) |
Jan 30, 2013 | 17.53 | 18.04 | 17.31 | 17.80 | 116,538 | +0.35(+2.01%) |
Jan 29, 2013 | 17.32 | 17.61 | 17.11 | 17.45 | 148,078 | +1.04(+6.31%) |
Jan 28, 2013 | 16.96 | 16.96 | 16.36 | 16.41 | 81,671 | -0.55(-3.27%) |
Jan 25, 2013 | 17.24 | 17.38 | 16.86 | 16.97 | 75,176 | -0.17(-1.00%) |
Jan 24, 2013 | 16.62 | 17.40 | 16.62 | 17.14 | 71,374 | +0.50(+2.99%) |
Jan 23, 2013 | 16.73 | 16.79 | 16.57 | 16.64 | 89,809 | -0.07(-0.44%) |
Jan 22, 2013 | 16.22 | 16.76 | 16.14 | 16.71 | 91,235 | +0.55(+3.38%) |
Jan 18, 2013 | 16.32 | 16.45 | 16.08 | 16.17 | 100,376 | -0.20(-1.24%) |
Jan 17, 2013 | 16.57 | 16.57 | 16.23 | 16.37 | 64,676 | -0.10(-0.59%) |
Jan 16, 2013 | 16.67 | 16.67 | 16.43 | 16.47 | 48,893 | -0.20(-1.17%) |
Jan 15, 2013 | 16.64 | 16.76 | 16.59 | 16.67 | 31,452 | -0.11(-0.63%) |
Jan 14, 2013 | 16.64 | 16.92 | 16.59 | 16.77 | 65,291 | +0.14(+0.83%) |
Jan 11, 2013 | 16.69 | 16.82 | 16.57 | 16.63 | 52,684 | -0.02(-0.15%) |
Jan 10, 2013 | 16.82 | 16.89 | 16.58 | 16.66 | 33,674 | -0.07(-0.39%) |
Jan 09, 2013 | 16.50 | 16.98 | 16.50 | 16.72 | 110,437 | +0.24(+1.43%) |
Jan 08, 2013 | 16.23 | 16.58 | 16.20 | 16.49 | 72,791 | +0.20(+1.25%) |
Jan 07, 2013 | 16.19 | 16.31 | 16.19 | 16.28 | 67,722 | -0.02(-0.10%) |
Jan 04, 2013 | 16.31 | 16.96 | 16.18 | 16.30 | 238,622 | +0.08(+0.50%) |
Jan 03, 2013 | 16.19 | 16.47 | 16.13 | 16.22 | 99,446 | +0.00(+0.00%) |
Jan 02, 2013 | 16.32 | 16.47 | 15.83 | 16.22 | 192,190 | +0.38(+2.42%) |
Dec 31, 2012 | 16.10 | 16.10 | 15.42 | 15.83 | 170,541 | -0.19(-1.17%) |
Dec 28, 2012 | 15.97 | 16.25 | 15.96 | 16.02 | 163,876 | +0.00(+0.00%) |
Dec 27, 2012 | 16.10 | 16.21 | 15.74 | 16.02 | 59,365 | -0.02(-0.10%) |
Dec 26, 2012 | 15.58 | 16.40 | 15.58 | 16.04 | 122,890 | +0.45(+2.92%) |
Dec 24, 2012 | 16.16 | 16.29 | 15.36 | 15.58 | 62,915 | -0.55(-3.42%) |
Dec 21, 2012 | 16.13 | 16.31 | 16.03 | 16.14 | 379,026 | -0.16(-0.96%) |
Dec 20, 2012 | 16.18 | 16.36 | 16.05 | 16.29 | 115,187 | +0.07(+0.41%) |
Dec 19, 2012 | 16.39 | 16.51 | 16.18 | 16.22 | 124,435 | -0.16(-0.99%) |
Dec 18, 2012 | 16.24 | 16.48 | 16.15 | 16.39 | 58,997 | +0.21(+1.30%) |
Dec 17, 2012 | 16.40 | 16.49 | 15.92 | 16.18 | 158,318 | -0.10(-0.60%) |
Dec 14, 2012 | 16.37 | 16.57 | 16.12 | 16.27 | 179,007 | -0.47(-2.81%) |
Dec 13, 2012 | 16.72 | 16.99 | 16.58 | 16.74 | 47,298 | +0.06(+0.39%) |
Dec 12, 2012 | 16.96 | 17.04 | 16.63 | 16.68 | 41,594 | -0.20(-1.20%) |
Dec 11, 2012 | 16.70 | 17.02 | 16.66 | 16.88 | 276,603 | +0.28(+1.71%) |
Dec 10, 2012 | 16.65 | 16.67 | 16.46 | 16.60 | 28,155 | -0.02(-0.15%) |
Dec 07, 2012 | 16.30 | 16.74 | 16.16 | 16.62 | 39,238 | +0.44(+2.71%) |
Dec 06, 2012 | 16.22 | 16.28 | 16.09 | 16.18 | 72,802 | +0.01(+0.05%) |
Dec 05, 2012 | 16.32 | 16.36 | 15.77 | 16.18 | 44,405 | -0.08(-0.50%) |