Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.72 | 17.73 | 17.26 | 17.46 | 13,702 | -0.23(-1.30%) |
Feb 27, 2013 | 17.32 | 17.87 | 17.32 | 17.69 | 13,881 | +0.39(+2.25%) |
Feb 26, 2013 | 17.38 | 17.55 | 17.27 | 17.30 | 11,442 | +0.03(+0.17%) |
Feb 25, 2013 | 18.16 | 18.42 | 17.21 | 17.27 | 40,475 | -0.80(-4.43%) |
Feb 22, 2013 | 17.91 | 18.08 | 17.77 | 18.07 | 25,440 | +0.32(+1.80%) |
Feb 21, 2013 | 18.37 | 18.37 | 17.34 | 17.75 | 40,318 | -0.72(-3.90%) |
Feb 20, 2013 | 18.94 | 18.99 | 18.45 | 18.47 | 35,029 | -0.50(-2.64%) |
Feb 19, 2013 | 18.81 | 18.99 | 18.66 | 18.97 | 12,292 | +0.26(+1.39%) |
Feb 15, 2013 | 19.00 | 19.00 | 18.42 | 18.71 | 19,192 | -0.20(-1.06%) |
Feb 14, 2013 | 18.50 | 19.00 | 18.50 | 18.91 | 10,070 | +0.41(+2.22%) |
Feb 13, 2013 | 18.94 | 18.94 | 18.42 | 18.50 | 13,878 | -0.33(-1.75%) |
Feb 12, 2013 | 18.50 | 18.93 | 18.44 | 18.83 | 20,387 | +0.38(+2.06%) |
Feb 11, 2013 | 18.64 | 18.64 | 18.33 | 18.45 | 6,458 | -0.17(-0.91%) |
Feb 08, 2013 | 18.42 | 18.72 | 18.42 | 18.62 | 15,466 | +0.20(+1.09%) |
Feb 07, 2013 | 18.75 | 18.75 | 18.23 | 18.42 | 15,367 | -0.31(-1.66%) |
Feb 06, 2013 | 18.60 | 18.75 | 18.42 | 18.73 | 10,630 | +0.09(+0.48%) |
Feb 04, 2013 | 18.83 | 18.93 | 18.61 | 18.64 | 17,356 | -0.29(-1.53%) |
Feb 01, 2013 | 18.13 | 19.00 | 18.09 | 18.93 | 33,340 | +0.74(+4.07%) |
Jan 31, 2013 | 18.12 | 18.32 | 17.99 | 18.19 | 12,952 | +0.00(+0.00%) |
Jan 30, 2013 | 18.85 | 18.85 | 18.00 | 18.19 | 23,443 | -0.74(-3.91%) |
Jan 29, 2013 | 18.00 | 18.95 | 17.87 | 18.93 | 22,806 | +0.91(+5.05%) |
Jan 28, 2013 | 18.00 | 18.09 | 17.68 | 18.02 | 16,010 | +0.07(+0.39%) |
Jan 25, 2013 | 17.97 | 17.98 | 17.76 | 17.95 | 10,996 | +0.07(+0.39%) |
Jan 24, 2013 | 17.68 | 17.95 | 17.68 | 17.88 | 12,351 | +0.20(+1.13%) |
Jan 23, 2013 | 17.87 | 17.87 | 17.55 | 17.68 | 22,509 | -0.16(-0.90%) |
Jan 22, 2013 | 17.67 | 17.86 | 17.45 | 17.84 | 30,300 | +0.11(+0.62%) |
Jan 18, 2013 | 17.39 | 17.76 | 17.29 | 17.73 | 28,762 | +0.33(+1.90%) |
Jan 17, 2013 | 17.32 | 17.47 | 17.15 | 17.40 | 7,908 | +0.21(+1.22%) |
Jan 16, 2013 | 17.19 | 17.33 | 17.09 | 17.19 | 15,654 | -0.29(-1.66%) |
Jan 15, 2013 | 16.91 | 17.50 | 16.91 | 17.48 | 14,865 | +0.39(+2.28%) |
Jan 14, 2013 | 16.91 | 17.16 | 16.91 | 17.09 | 13,167 | +0.08(+0.47%) |
Jan 11, 2013 | 17.22 | 17.22 | 16.98 | 17.01 | 8,828 | -0.22(-1.28%) |
Jan 10, 2013 | 17.17 | 17.23 | 16.80 | 17.23 | 35,619 | +0.10(+0.58%) |
Jan 09, 2013 | 17.38 | 17.38 | 17.00 | 17.13 | 17,596 | -0.04(-0.23%) |
Jan 08, 2013 | 17.00 | 17.37 | 17.00 | 17.17 | 16,428 | +0.05(+0.29%) |
Jan 07, 2013 | 17.04 | 17.28 | 17.04 | 17.12 | 12,623 | -0.14(-0.81%) |
Jan 04, 2013 | 16.95 | 17.46 | 16.86 | 17.26 | 38,682 | +0.50(+2.98%) |
Jan 03, 2013 | 16.94 | 17.18 | 16.61 | 16.76 | 53,780 | -0.14(-0.83%) |
Jan 02, 2013 | 16.80 | 16.99 | 16.42 | 16.90 | 63,426 | +0.48(+2.92%) |
Dec 31, 2012 | 15.39 | 16.51 | 15.39 | 16.42 | 56,649 | +0.89(+5.73%) |
Dec 28, 2012 | 15.84 | 15.95 | 15.40 | 15.53 | 39,048 | -0.45(-2.82%) |
Dec 27, 2012 | 15.94 | 16.05 | 15.30 | 15.98 | 27,860 | +0.01(+0.06%) |
Dec 26, 2012 | 16.46 | 16.46 | 15.92 | 15.97 | 21,255 | -0.52(-3.15%) |
Dec 24, 2012 | 16.59 | 16.59 | 16.30 | 16.49 | 7,161 | -0.19(-1.14%) |
Dec 21, 2012 | 16.82 | 16.88 | 16.42 | 16.68 | 89,216 | -0.23(-1.36%) |
Dec 20, 2012 | 17.03 | 17.03 | 16.65 | 16.91 | 41,863 | -0.16(-0.94%) |
Dec 19, 2012 | 16.87 | 17.09 | 16.57 | 17.07 | 16,001 | +0.17(+1.01%) |
Dec 18, 2012 | 16.44 | 16.99 | 16.44 | 16.90 | 52,420 | +0.40(+2.42%) |
Dec 17, 2012 | 16.55 | 16.57 | 16.26 | 16.50 | 32,990 | +0.08(+0.49%) |
Dec 14, 2012 | 16.29 | 16.44 | 16.01 | 16.42 | 29,343 | +0.00(+0.00%) |
Dec 13, 2012 | 16.55 | 16.55 | 16.24 | 16.42 | 7,117 | -0.06(-0.36%) |
Dec 12, 2012 | 16.79 | 16.79 | 16.27 | 16.48 | 31,556 | -0.27(-1.61%) |
Dec 11, 2012 | 19.29 | 19.43 | 16.38 | 16.75 | 89,353 | +0.28(+1.70%) |
Dec 10, 2012 | 16.55 | 16.56 | 16.32 | 16.47 | 14,736 | -0.02(-0.12%) |
Dec 07, 2012 | 16.60 | 16.60 | 16.16 | 16.49 | 14,995 | -0.11(-0.66%) |
Dec 06, 2012 | 16.50 | 16.68 | 16.34 | 16.60 | 43,156 | +0.18(+1.10%) |
Dec 05, 2012 | 16.49 | 16.49 | 16.19 | 16.42 | 58,874 | +0.06(+0.37%) |