Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.74 | 19.00 | 18.74 | 18.86 | 160,479 | -0.06(-0.34%) |
Feb 27, 2013 | 19.89 | 19.89 | 18.20 | 18.92 | 218,331 | -1.07(-5.35%) |
Feb 26, 2013 | 19.84 | 20.17 | 19.73 | 19.99 | 76,530 | +0.26(+1.31%) |
Feb 25, 2013 | 20.08 | 20.24 | 19.68 | 19.73 | 92,300 | -0.23(-1.16%) |
Feb 22, 2013 | 19.47 | 19.99 | 19.44 | 19.96 | 61,263 | +0.66(+3.39%) |
Feb 21, 2013 | 19.86 | 19.91 | 19.19 | 19.31 | 59,327 | -0.60(-3.01%) |
Feb 20, 2013 | 20.07 | 20.45 | 19.89 | 19.91 | 136,231 | -0.16(-0.78%) |
Feb 19, 2013 | 19.41 | 20.09 | 19.37 | 20.07 | 80,485 | +0.72(+3.72%) |
Feb 15, 2013 | 19.72 | 19.72 | 19.27 | 19.35 | 71,194 | -0.28(-1.41%) |
Feb 14, 2013 | 19.86 | 19.90 | 19.60 | 19.62 | 43,849 | -0.33(-1.66%) |
Feb 13, 2013 | 19.47 | 19.97 | 19.44 | 19.96 | 84,074 | +0.53(+2.71%) |
Feb 12, 2013 | 19.08 | 19.54 | 19.07 | 19.43 | 39,985 | +0.35(+1.84%) |
Feb 11, 2013 | 19.31 | 19.31 | 19.01 | 19.08 | 52,927 | -0.29(-1.48%) |
Feb 08, 2013 | 19.41 | 19.56 | 19.23 | 19.37 | 63,051 | -0.03(-0.14%) |
Feb 07, 2013 | 18.99 | 19.49 | 18.96 | 19.39 | 51,074 | +0.38(+1.99%) |
Feb 06, 2013 | 18.86 | 19.05 | 18.83 | 19.01 | 57,376 | +0.34(+1.83%) |
Feb 04, 2013 | 19.54 | 19.54 | 18.67 | 18.67 | 94,598 | -1.02(-5.20%) |
Feb 01, 2013 | 19.73 | 19.83 | 19.58 | 19.70 | 61,289 | +0.08(+0.42%) |
Jan 31, 2013 | 19.39 | 19.88 | 19.39 | 19.61 | 120,879 | +0.20(+1.05%) |
Jan 30, 2013 | 19.58 | 19.58 | 19.20 | 19.41 | 73,776 | -0.18(-0.94%) |
Jan 29, 2013 | 19.16 | 19.62 | 19.16 | 19.60 | 124,084 | +0.40(+2.07%) |
Jan 28, 2013 | 18.65 | 19.33 | 18.58 | 19.20 | 85,859 | +0.53(+2.82%) |
Jan 25, 2013 | 18.74 | 18.74 | 18.57 | 18.67 | 77,578 | +0.00(+0.00%) |
Jan 24, 2013 | 18.64 | 18.73 | 18.57 | 18.67 | 117,190 | +0.03(+0.15%) |
Jan 23, 2013 | 17.52 | 18.65 | 17.33 | 18.65 | 209,968 | +0.13(+0.70%) |
Jan 22, 2013 | 18.15 | 18.52 | 18.12 | 18.52 | 67,672 | +0.34(+1.88%) |
Jan 18, 2013 | 18.34 | 18.34 | 18.03 | 18.18 | 61,631 | -0.10(-0.56%) |
Jan 17, 2013 | 18.00 | 18.30 | 17.73 | 18.28 | 87,027 | +0.24(+1.33%) |
Jan 16, 2013 | 18.22 | 18.22 | 17.94 | 18.04 | 41,848 | -0.27(-1.46%) |
Jan 15, 2013 | 18.30 | 18.44 | 18.15 | 18.30 | 49,875 | -0.09(-0.50%) |
Jan 14, 2013 | 18.73 | 18.73 | 18.30 | 18.40 | 59,787 | -0.32(-1.72%) |
Jan 11, 2013 | 18.43 | 18.75 | 18.35 | 18.72 | 70,701 | +0.31(+1.70%) |
Jan 10, 2013 | 18.25 | 18.44 | 18.10 | 18.41 | 59,795 | +0.23(+1.27%) |
Jan 09, 2013 | 18.34 | 18.36 | 17.80 | 18.18 | 96,504 | -0.09(-0.51%) |
Jan 08, 2013 | 18.08 | 18.29 | 17.90 | 18.27 | 102,741 | +0.18(+0.97%) |
Jan 07, 2013 | 18.29 | 18.29 | 17.59 | 18.09 | 126,886 | -0.32(-1.75%) |
Jan 04, 2013 | 18.38 | 18.53 | 18.25 | 18.41 | 26,794 | +0.09(+0.50%) |
Jan 03, 2013 | 18.52 | 18.66 | 18.25 | 18.32 | 65,938 | -0.20(-1.10%) |
Jan 02, 2013 | 18.36 | 18.66 | 17.79 | 18.53 | 146,352 | +0.74(+4.15%) |
Dec 31, 2012 | 17.66 | 17.86 | 17.49 | 17.79 | 111,208 | +0.08(+0.47%) |
Dec 28, 2012 | 17.78 | 17.86 | 17.46 | 17.70 | 109,140 | -0.25(-1.39%) |
Dec 27, 2012 | 18.02 | 18.11 | 17.70 | 17.95 | 96,609 | -0.10(-0.56%) |
Dec 26, 2012 | 18.10 | 18.41 | 17.98 | 18.06 | 64,273 | -0.06(-0.36%) |
Dec 24, 2012 | 18.15 | 18.18 | 17.97 | 18.12 | 37,745 | -0.10(-0.56%) |
Dec 21, 2012 | 18.06 | 18.39 | 17.88 | 18.22 | 179,515 | -0.22(-1.20%) |
Dec 20, 2012 | 18.76 | 18.84 | 18.33 | 18.44 | 122,050 | -0.35(-1.87%) |
Dec 19, 2012 | 18.99 | 19.19 | 18.77 | 18.79 | 106,068 | -0.11(-0.59%) |
Dec 18, 2012 | 18.64 | 19.03 | 18.44 | 18.90 | 84,616 | +0.14(+0.74%) |
Dec 17, 2012 | 17.74 | 18.83 | 17.68 | 18.77 | 294,929 | +1.02(+5.77%) |
Dec 14, 2012 | 18.10 | 18.13 | 17.64 | 17.74 | 108,478 | -0.43(-2.39%) |
Dec 13, 2012 | 18.07 | 18.28 | 17.84 | 18.18 | 71,474 | +0.08(+0.46%) |
Dec 12, 2012 | 17.90 | 18.18 | 17.85 | 18.09 | 139,858 | +0.25(+1.40%) |
Dec 11, 2012 | 17.70 | 17.91 | 16.95 | 17.84 | 110,353 | +0.41(+2.33%) |
Dec 10, 2012 | 16.85 | 17.44 | 16.83 | 17.44 | 85,529 | +0.55(+3.28%) |
Dec 07, 2012 | 17.04 | 17.04 | 16.75 | 16.88 | 38,610 | -0.06(-0.38%) |
Dec 06, 2012 | 16.95 | 17.10 | 16.78 | 16.95 | 28,596 | -0.03(-0.16%) |
Dec 05, 2012 | 16.86 | 17.11 | 16.80 | 16.98 | 67,696 | +0.11(+0.66%) |