Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.17 | 16.45 | 15.90 | 16.00 | 833,399 | -0.34(-2.06%) |
Feb 27, 2013 | 16.67 | 16.68 | 16.26 | 16.33 | 819,919 | -0.53(-3.12%) |
Feb 26, 2013 | 17.29 | 17.29 | 16.40 | 16.86 | 1,221,273 | -0.13(-0.76%) |
Feb 22, 2013 | 17.33 | 17.39 | 16.87 | 16.99 | 452,092 | -0.23(-1.32%) |
Feb 21, 2013 | 16.98 | 17.52 | 16.93 | 17.22 | 1,224,044 | +0.29(+1.70%) |
Feb 20, 2013 | 17.19 | 17.63 | 16.85 | 16.93 | 2,284,673 | +0.08(+0.47%) |
Feb 19, 2013 | 16.91 | 17.03 | 16.50 | 16.85 | 943,853 | -0.21(-1.22%) |
Feb 15, 2013 | 17.39 | 17.42 | 16.67 | 17.06 | 975,782 | -0.55(-3.15%) |
Feb 14, 2013 | 18.04 | 18.34 | 17.41 | 17.61 | 1,011,765 | -0.35(-1.93%) |
Feb 13, 2013 | 18.11 | 18.97 | 17.89 | 17.96 | 1,712,993 | +0.21(+1.17%) |
Feb 12, 2013 | 18.02 | 18.09 | 17.67 | 17.75 | 539,755 | -0.33(-1.81%) |
Feb 11, 2013 | 18.38 | 18.38 | 17.84 | 18.08 | 654,916 | -0.51(-2.72%) |
Feb 08, 2013 | 18.40 | 18.89 | 18.36 | 18.58 | 922,962 | +0.17(+0.91%) |
Feb 07, 2013 | 18.33 | 18.57 | 18.19 | 18.42 | 538,036 | -0.05(-0.27%) |
Feb 06, 2013 | 18.31 | 18.68 | 18.29 | 18.47 | 774,349 | +0.26(+1.42%) |
Feb 04, 2013 | 18.04 | 18.54 | 17.95 | 18.21 | 495,943 | -0.02(-0.11%) |
Feb 01, 2013 | 18.34 | 18.63 | 18.04 | 18.23 | 695,481 | +0.15(+0.82%) |
Jan 31, 2013 | 18.13 | 18.45 | 17.80 | 18.08 | 575,633 | -0.12(-0.65%) |
Jan 30, 2013 | 18.40 | 18.62 | 18.13 | 18.20 | 1,155,931 | +0.05(+0.27%) |
Jan 29, 2013 | 17.27 | 18.19 | 17.24 | 18.15 | 1,140,602 | +1.16(+6.83%) |
Jan 28, 2013 | 17.11 | 17.25 | 16.74 | 16.99 | 1,207,268 | -0.27(-1.55%) |
Jan 25, 2013 | 17.84 | 17.99 | 17.14 | 17.26 | 1,370,659 | -0.74(-4.13%) |
Jan 24, 2013 | 18.49 | 18.63 | 17.96 | 18.00 | 983,238 | -0.68(-3.66%) |
Jan 23, 2013 | 18.98 | 19.24 | 18.68 | 18.68 | 772,342 | -0.38(-1.98%) |
Jan 22, 2013 | 18.72 | 19.13 | 18.59 | 19.06 | 766,039 | +0.08(+0.42%) |
Jan 18, 2013 | 19.30 | 19.33 | 18.89 | 18.98 | 519,114 | -0.27(-1.39%) |
Jan 17, 2013 | 19.02 | 19.44 | 18.85 | 19.25 | 751,904 | +0.09(+0.47%) |
Jan 16, 2013 | 19.39 | 19.55 | 19.12 | 19.16 | 897,200 | -0.34(-1.73%) |
Jan 15, 2013 | 19.63 | 19.89 | 19.42 | 19.50 | 1,214,483 | +0.01(+0.05%) |
Jan 14, 2013 | 20.03 | 20.05 | 19.43 | 19.49 | 548,492 | -0.34(-1.70%) |
Jan 11, 2013 | 20.14 | 20.19 | 19.78 | 19.82 | 430,418 | -0.29(-1.43%) |
Jan 10, 2013 | 20.08 | 20.29 | 19.93 | 20.11 | 832,659 | +0.24(+1.20%) |
Jan 09, 2013 | 19.94 | 20.17 | 19.75 | 19.87 | 721,447 | +0.07(+0.35%) |
Jan 08, 2013 | 20.15 | 20.28 | 19.77 | 19.80 | 1,021,766 | -0.25(-1.24%) |
Jan 07, 2013 | 20.19 | 20.39 | 19.85 | 20.05 | 581,492 | -0.25(-1.22%) |
Jan 04, 2013 | 19.80 | 20.36 | 19.68 | 20.30 | 575,279 | +0.30(+1.49%) |
Jan 03, 2013 | 20.91 | 20.91 | 19.95 | 20.00 | 826,153 | -0.97(-4.63%) |
Jan 02, 2013 | 20.83 | 20.99 | 20.01 | 20.97 | 737,432 | +0.96(+4.80%) |
Dec 31, 2012 | 19.43 | 20.16 | 18.94 | 20.01 | 1,233,229 | +0.60(+3.12%) |
Dec 28, 2012 | 19.92 | 20.00 | 19.36 | 19.41 | 921,228 | -0.53(-2.64%) |
Dec 27, 2012 | 20.06 | 20.24 | 19.82 | 19.93 | 951,583 | -0.20(-0.98%) |
Dec 26, 2012 | 20.23 | 20.35 | 19.96 | 20.13 | 312,814 | -0.01(-0.05%) |
Dec 24, 2012 | 20.14 | 20.20 | 19.87 | 20.14 | 335,549 | +0.00(+0.00%) |
Dec 21, 2012 | 20.05 | 20.31 | 19.81 | 20.14 | 2,212,145 | -0.19(-0.93%) |
Dec 20, 2012 | 20.11 | 20.48 | 19.63 | 20.33 | 1,295,056 | -0.11(-0.53%) |
Dec 19, 2012 | 19.92 | 20.74 | 19.92 | 20.44 | 1,081,768 | +0.24(+1.18%) |
Dec 18, 2012 | 20.30 | 20.82 | 20.01 | 20.20 | 1,452,050 | -0.21(-1.02%) |
Dec 17, 2012 | 22.04 | 22.04 | 20.38 | 20.41 | 2,357,155 | -2.31(-10.17%) |
Dec 14, 2012 | 22.40 | 22.79 | 22.31 | 22.72 | 640,518 | +0.22(+0.97%) |
Dec 13, 2012 | 22.46 | 22.84 | 22.22 | 22.50 | 672,178 | -0.62(-2.70%) |
Dec 12, 2012 | 22.34 | 23.28 | 22.24 | 23.12 | 968,595 | +0.99(+4.48%) |
Dec 11, 2012 | 22.37 | 22.53 | 22.11 | 22.13 | 531,313 | -0.32(-1.41%) |
Dec 10, 2012 | 22.26 | 22.58 | 22.18 | 22.45 | 473,182 | +0.39(+1.75%) |
Dec 07, 2012 | 21.60 | 22.17 | 21.59 | 22.06 | 524,605 | +0.48(+2.20%) |
Dec 06, 2012 | 21.69 | 22.26 | 21.57 | 21.59 | 782,030 | -0.26(-1.18%) |
Dec 05, 2012 | 22.65 | 22.67 | 21.78 | 21.85 | 596,752 | -0.76(-3.38%) |