Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.17 | 16.46 | 15.91 | 16.01 | 832,985 | -0.34(-2.06%) |
Feb 27, 2013 | 16.68 | 16.69 | 16.27 | 16.34 | 819,512 | -0.53(-3.12%) |
Feb 26, 2013 | 17.29 | 17.29 | 16.41 | 16.87 | 1,220,668 | -0.13(-0.76%) |
Feb 22, 2013 | 17.33 | 17.39 | 16.88 | 17.00 | 451,868 | -0.23(-1.32%) |
Feb 21, 2013 | 16.99 | 17.53 | 16.94 | 17.23 | 1,223,437 | +0.29(+1.70%) |
Feb 20, 2013 | 17.20 | 17.64 | 16.86 | 16.94 | 2,283,540 | +0.08(+0.47%) |
Feb 19, 2013 | 16.92 | 17.04 | 16.51 | 16.86 | 943,385 | -0.21(-1.22%) |
Feb 15, 2013 | 17.39 | 17.43 | 16.68 | 17.07 | 975,298 | -0.56(-3.15%) |
Feb 14, 2013 | 18.05 | 18.35 | 17.41 | 17.62 | 1,011,263 | -0.35(-1.93%) |
Feb 13, 2013 | 18.12 | 18.98 | 17.90 | 17.97 | 1,712,143 | +0.21(+1.17%) |
Feb 12, 2013 | 18.03 | 18.10 | 17.68 | 17.76 | 539,487 | -0.33(-1.81%) |
Feb 11, 2013 | 18.39 | 18.39 | 17.85 | 18.09 | 654,592 | -0.51(-2.72%) |
Feb 08, 2013 | 18.41 | 18.90 | 18.37 | 18.59 | 922,505 | +0.17(+0.92%) |
Feb 07, 2013 | 18.34 | 18.58 | 18.20 | 18.43 | 537,769 | -0.05(-0.27%) |
Feb 06, 2013 | 18.32 | 18.69 | 18.30 | 18.47 | 773,964 | +0.26(+1.42%) |
Feb 04, 2013 | 18.05 | 18.55 | 17.96 | 18.22 | 495,697 | -0.02(-0.11%) |
Feb 01, 2013 | 18.35 | 18.64 | 18.05 | 18.24 | 695,136 | +0.15(+0.82%) |
Jan 31, 2013 | 18.14 | 18.45 | 17.81 | 18.09 | 575,347 | -0.12(-0.65%) |
Jan 30, 2013 | 18.41 | 18.63 | 18.14 | 18.21 | 1,155,357 | +0.05(+0.27%) |
Jan 29, 2013 | 17.27 | 18.20 | 17.25 | 18.16 | 1,140,037 | +1.16(+6.83%) |
Jan 28, 2013 | 17.12 | 17.25 | 16.75 | 17.00 | 1,206,669 | -0.27(-1.55%) |
Jan 25, 2013 | 17.85 | 18.00 | 17.15 | 17.26 | 1,369,979 | -0.74(-4.13%) |
Jan 24, 2013 | 18.49 | 18.64 | 17.97 | 18.01 | 982,751 | -0.68(-3.66%) |
Jan 23, 2013 | 18.99 | 19.25 | 18.69 | 18.69 | 771,959 | -0.38(-1.98%) |
Jan 22, 2013 | 18.73 | 19.14 | 18.60 | 19.07 | 765,659 | +0.08(+0.42%) |
Jan 18, 2013 | 19.31 | 19.34 | 18.90 | 18.99 | 518,856 | -0.27(-1.39%) |
Jan 17, 2013 | 19.03 | 19.45 | 18.86 | 19.26 | 751,532 | +0.09(+0.47%) |
Jan 16, 2013 | 19.40 | 19.56 | 19.13 | 19.17 | 896,755 | -0.34(-1.73%) |
Jan 15, 2013 | 19.64 | 19.90 | 19.43 | 19.51 | 1,213,880 | +0.01(+0.05%) |
Jan 14, 2013 | 20.04 | 20.06 | 19.44 | 19.50 | 548,220 | -0.34(-1.70%) |
Jan 11, 2013 | 20.15 | 20.20 | 19.79 | 19.83 | 430,204 | -0.29(-1.43%) |
Jan 10, 2013 | 20.09 | 20.30 | 19.94 | 20.12 | 832,246 | +0.24(+1.20%) |
Jan 09, 2013 | 19.95 | 20.18 | 19.76 | 19.88 | 721,089 | +0.07(+0.35%) |
Jan 08, 2013 | 20.16 | 20.29 | 19.78 | 19.81 | 1,021,260 | -0.25(-1.24%) |
Jan 07, 2013 | 20.20 | 20.40 | 19.86 | 20.06 | 581,204 | -0.25(-1.22%) |
Jan 04, 2013 | 19.81 | 20.37 | 19.69 | 20.31 | 574,994 | +0.30(+1.49%) |
Jan 03, 2013 | 20.92 | 20.92 | 19.96 | 20.01 | 825,743 | -0.97(-4.63%) |
Jan 02, 2013 | 20.84 | 21.00 | 20.02 | 20.98 | 737,066 | +0.96(+4.80%) |
Dec 31, 2012 | 19.44 | 20.17 | 18.95 | 20.02 | 1,232,617 | +0.60(+3.12%) |
Dec 28, 2012 | 19.93 | 20.01 | 19.37 | 19.42 | 920,771 | -0.53(-2.64%) |
Dec 27, 2012 | 20.07 | 20.25 | 19.83 | 19.94 | 951,111 | -0.20(-0.98%) |
Dec 26, 2012 | 20.24 | 20.36 | 19.97 | 20.14 | 312,659 | -0.01(-0.05%) |
Dec 24, 2012 | 20.15 | 20.21 | 19.88 | 20.15 | 335,383 | +0.00(+0.00%) |
Dec 21, 2012 | 20.06 | 20.32 | 19.82 | 20.15 | 2,211,048 | -0.19(-0.93%) |
Dec 20, 2012 | 20.12 | 20.49 | 19.64 | 20.34 | 1,294,413 | -0.11(-0.53%) |
Dec 19, 2012 | 19.93 | 20.75 | 19.93 | 20.45 | 1,081,232 | +0.24(+1.18%) |
Dec 18, 2012 | 20.31 | 20.83 | 20.02 | 20.21 | 1,451,329 | -0.21(-1.02%) |
Dec 17, 2012 | 22.05 | 22.05 | 20.39 | 20.42 | 2,355,986 | -2.31(-10.17%) |
Dec 14, 2012 | 22.41 | 22.80 | 22.32 | 22.73 | 640,201 | +0.22(+0.97%) |
Dec 13, 2012 | 22.47 | 22.85 | 22.23 | 22.51 | 671,844 | -0.62(-2.70%) |
Dec 12, 2012 | 22.35 | 23.29 | 22.25 | 23.14 | 968,115 | +0.99(+4.48%) |
Dec 11, 2012 | 22.38 | 22.54 | 22.12 | 22.14 | 531,050 | -0.32(-1.41%) |
Dec 10, 2012 | 22.27 | 22.60 | 22.19 | 22.46 | 472,948 | +0.39(+1.75%) |
Dec 07, 2012 | 21.61 | 22.18 | 21.60 | 22.07 | 524,345 | +0.48(+2.20%) |
Dec 06, 2012 | 21.70 | 22.27 | 21.58 | 21.60 | 781,642 | -0.26(-1.18%) |
Dec 05, 2012 | 22.66 | 22.68 | 21.79 | 21.86 | 596,456 | -0.76(-3.38%) |