Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.20 | 20.27 | 19.90 | 20.09 | 497,705 | +0.00(+0.00%) |
Feb 27, 2013 | 19.49 | 20.43 | 19.49 | 20.09 | 614,786 | +0.55(+2.82%) |
Feb 26, 2013 | 19.57 | 19.71 | 19.32 | 19.54 | 595,370 | +0.11(+0.59%) |
Feb 25, 2013 | 20.45 | 20.64 | 19.35 | 19.42 | 736,376 | -0.99(-4.83%) |
Feb 22, 2013 | 20.20 | 20.42 | 20.13 | 20.41 | 278,544 | +0.35(+1.76%) |
Feb 21, 2013 | 19.93 | 20.13 | 19.85 | 20.05 | 492,753 | +0.07(+0.33%) |
Feb 20, 2013 | 20.78 | 20.78 | 19.97 | 19.99 | 503,644 | -0.85(-4.06%) |
Feb 19, 2013 | 20.73 | 20.95 | 20.59 | 20.83 | 906,013 | +0.07(+0.36%) |
Feb 15, 2013 | 20.50 | 20.77 | 20.40 | 20.76 | 578,753 | +0.34(+1.65%) |
Feb 14, 2013 | 20.31 | 20.52 | 20.16 | 20.42 | 369,416 | +0.00(+0.00%) |
Feb 13, 2013 | 20.34 | 20.50 | 20.23 | 20.42 | 545,976 | +0.13(+0.65%) |
Feb 12, 2013 | 20.03 | 20.45 | 20.03 | 20.29 | 359,054 | +0.24(+1.19%) |
Feb 11, 2013 | 20.03 | 20.05 | 19.85 | 20.05 | 244,860 | +0.04(+0.21%) |
Feb 08, 2013 | 19.59 | 20.15 | 19.59 | 20.01 | 633,579 | +0.47(+2.39%) |
Feb 07, 2013 | 19.72 | 19.72 | 19.25 | 19.54 | 413,204 | -0.12(-0.63%) |
Feb 06, 2013 | 19.52 | 19.67 | 19.47 | 19.67 | 222,160 | +0.31(+1.61%) |
Feb 04, 2013 | 19.54 | 19.63 | 19.27 | 19.35 | 275,259 | -0.34(-1.71%) |
Feb 01, 2013 | 19.60 | 19.89 | 19.55 | 19.69 | 430,946 | +0.21(+1.05%) |
Jan 31, 2013 | 19.09 | 19.52 | 19.02 | 19.49 | 522,758 | +0.30(+1.54%) |
Jan 30, 2013 | 19.44 | 19.53 | 19.16 | 19.19 | 354,128 | -0.30(-1.52%) |
Jan 29, 2013 | 19.28 | 19.49 | 18.95 | 19.49 | 696,933 | +0.22(+1.15%) |
Jan 28, 2013 | 19.64 | 20.09 | 19.26 | 19.26 | 1,223,968 | -0.28(-1.43%) |
Jan 25, 2013 | 17.64 | 19.62 | 17.64 | 19.54 | 1,229,206 | +0.66(+3.48%) |
Jan 24, 2013 | 17.22 | 19.12 | 16.90 | 18.89 | 1,557,533 | +1.75(+10.21%) |
Jan 23, 2013 | 17.26 | 17.36 | 17.10 | 17.14 | 460,684 | -0.13(-0.76%) |
Jan 22, 2013 | 17.30 | 17.30 | 17.04 | 17.27 | 568,954 | -0.01(-0.05%) |
Jan 18, 2013 | 17.25 | 17.38 | 17.24 | 17.28 | 427,478 | +0.06(+0.33%) |
Jan 17, 2013 | 17.09 | 17.32 | 17.08 | 17.22 | 245,837 | +0.20(+1.16%) |
Jan 16, 2013 | 16.89 | 17.07 | 16.84 | 17.02 | 336,878 | +0.04(+0.24%) |
Jan 15, 2013 | 16.88 | 17.06 | 16.70 | 16.98 | 546,904 | -0.06(-0.34%) |
Jan 14, 2013 | 17.72 | 17.73 | 16.97 | 17.04 | 819,396 | -0.84(-4.68%) |
Jan 11, 2013 | 17.65 | 17.92 | 17.54 | 17.88 | 3,423,929 | +0.19(+1.07%) |
Jan 10, 2013 | 17.52 | 17.69 | 17.42 | 17.69 | 482,989 | +0.19(+1.08%) |
Jan 09, 2013 | 17.46 | 17.61 | 17.36 | 17.50 | 493,905 | +0.04(+0.23%) |
Jan 08, 2013 | 17.50 | 17.58 | 17.29 | 17.46 | 293,838 | -0.10(-0.56%) |
Jan 07, 2013 | 17.65 | 17.69 | 17.42 | 17.56 | 216,463 | -0.19(-1.06%) |
Jan 04, 2013 | 17.67 | 17.88 | 17.63 | 17.75 | 258,136 | +0.15(+0.84%) |
Jan 03, 2013 | 17.83 | 17.87 | 17.53 | 17.60 | 448,915 | -0.20(-1.11%) |
Jan 02, 2013 | 17.84 | 17.87 | 17.30 | 17.79 | 606,274 | +0.49(+2.85%) |
Dec 31, 2012 | 16.88 | 17.33 | 16.88 | 17.30 | 545,912 | +0.34(+1.98%) |
Dec 28, 2012 | 17.18 | 17.29 | 16.97 | 16.97 | 253,455 | -0.30(-1.76%) |
Dec 27, 2012 | 17.45 | 17.54 | 17.13 | 17.27 | 296,533 | -0.19(-1.08%) |
Dec 26, 2012 | 17.50 | 17.56 | 17.37 | 17.46 | 290,529 | -0.05(-0.28%) |
Dec 24, 2012 | 17.46 | 17.53 | 17.37 | 17.51 | 159,837 | -0.01(-0.05%) |
Dec 21, 2012 | 17.44 | 17.56 | 17.33 | 17.52 | 1,474,910 | -0.05(-0.28%) |
Dec 20, 2012 | 17.43 | 17.62 | 17.33 | 17.56 | 708,385 | +0.12(+0.71%) |
Dec 19, 2012 | 17.37 | 17.62 | 17.29 | 17.44 | 686,457 | +0.12(+0.71%) |
Dec 18, 2012 | 17.03 | 17.33 | 17.01 | 17.32 | 783,576 | +0.32(+1.88%) |
Dec 17, 2012 | 16.99 | 17.07 | 16.86 | 17.00 | 475,750 | +0.07(+0.39%) |
Dec 14, 2012 | 16.92 | 16.97 | 16.77 | 16.93 | 520,046 | +0.07(+0.39%) |
Dec 13, 2012 | 16.75 | 17.12 | 16.70 | 16.87 | 679,782 | +0.14(+0.83%) |
Dec 12, 2012 | 16.83 | 17.02 | 16.69 | 16.73 | 441,333 | -0.02(-0.10%) |
Dec 11, 2012 | 16.77 | 16.96 | 16.69 | 16.74 | 578,126 | +0.10(+0.59%) |
Dec 10, 2012 | 16.47 | 16.66 | 16.44 | 16.65 | 378,814 | +0.20(+1.24%) |
Dec 07, 2012 | 16.56 | 16.60 | 16.42 | 16.44 | 376,029 | -0.09(-0.54%) |
Dec 06, 2012 | 16.47 | 16.78 | 16.47 | 16.53 | 442,111 | +0.02(+0.15%) |
Dec 05, 2012 | 16.49 | 16.56 | 16.15 | 16.51 | 464,561 | +0.03(+0.20%) |