Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.97 | 18.20 | 17.81 | 18.08 | 342,338 | +0.08(+0.46%) |
Feb 27, 2013 | 17.69 | 18.11 | 17.66 | 18.00 | 377,090 | +0.35(+1.97%) |
Feb 26, 2013 | 17.77 | 17.77 | 17.49 | 17.65 | 422,044 | -0.73(-3.95%) |
Feb 22, 2013 | 18.12 | 18.41 | 17.81 | 18.38 | 450,659 | +0.40(+2.23%) |
Feb 21, 2013 | 18.35 | 18.39 | 17.89 | 17.98 | 539,071 | -0.38(-2.06%) |
Feb 20, 2013 | 18.67 | 18.74 | 18.36 | 18.36 | 448,670 | -0.36(-1.94%) |
Feb 19, 2013 | 18.47 | 18.72 | 18.43 | 18.72 | 534,527 | +0.23(+1.27%) |
Feb 15, 2013 | 18.48 | 18.58 | 18.35 | 18.48 | 421,729 | +0.02(+0.08%) |
Feb 14, 2013 | 18.45 | 18.57 | 18.39 | 18.47 | 365,442 | -0.12(-0.65%) |
Feb 13, 2013 | 18.60 | 18.64 | 18.47 | 18.59 | 455,762 | -0.03(-0.16%) |
Feb 12, 2013 | 18.51 | 18.62 | 18.42 | 18.62 | 411,875 | +0.09(+0.49%) |
Feb 11, 2013 | 18.48 | 18.53 | 18.42 | 18.53 | 232,074 | +0.04(+0.20%) |
Feb 08, 2013 | 18.40 | 18.50 | 18.34 | 18.49 | 266,049 | +0.09(+0.49%) |
Feb 07, 2013 | 18.42 | 18.49 | 18.33 | 18.40 | 374,246 | -0.05(-0.25%) |
Feb 06, 2013 | 18.17 | 18.45 | 18.05 | 18.45 | 845,306 | +0.02(+0.12%) |
Feb 04, 2013 | 18.11 | 18.51 | 18.11 | 18.42 | 515,738 | -0.12(-0.65%) |
Feb 01, 2013 | 18.90 | 18.98 | 18.32 | 18.54 | 1,439,100 | -0.30(-1.57%) |
Jan 31, 2013 | 18.63 | 18.87 | 18.51 | 18.84 | 476,878 | +0.13(+0.69%) |
Jan 30, 2013 | 18.96 | 19.05 | 18.61 | 18.71 | 464,895 | -0.33(-1.71%) |
Jan 29, 2013 | 19.20 | 19.23 | 18.92 | 19.04 | 642,865 | -0.15(-0.79%) |
Jan 28, 2013 | 19.04 | 19.29 | 18.88 | 19.19 | 346,995 | +0.18(+0.95%) |
Jan 25, 2013 | 18.72 | 19.11 | 18.58 | 19.01 | 412,176 | +0.39(+2.11%) |
Jan 24, 2013 | 18.59 | 18.80 | 18.52 | 18.61 | 398,477 | -0.04(-0.20%) |
Jan 23, 2013 | 18.34 | 18.72 | 18.27 | 18.65 | 1,907,688 | +0.33(+1.82%) |
Jan 22, 2013 | 18.28 | 18.36 | 18.17 | 18.32 | 842,068 | -0.02(-0.08%) |
Jan 18, 2013 | 18.33 | 18.42 | 18.24 | 18.33 | 222,585 | +0.00(+0.00%) |
Jan 17, 2013 | 18.30 | 18.53 | 18.23 | 18.33 | 364,902 | +0.06(+0.33%) |
Jan 16, 2013 | 18.43 | 18.53 | 18.27 | 18.27 | 417,239 | -0.26(-1.39%) |
Jan 15, 2013 | 18.34 | 18.57 | 18.21 | 18.53 | 676,061 | +0.12(+0.66%) |
Jan 14, 2013 | 18.30 | 18.42 | 18.20 | 18.41 | 458,047 | +0.04(+0.21%) |
Jan 11, 2013 | 18.27 | 18.37 | 18.11 | 18.37 | 294,962 | +0.03(+0.17%) |
Jan 10, 2013 | 18.40 | 18.42 | 18.26 | 18.34 | 462,435 | +0.05(+0.29%) |
Jan 09, 2013 | 18.25 | 18.36 | 18.08 | 18.29 | 399,557 | +0.12(+0.67%) |
Jan 08, 2013 | 18.36 | 18.50 | 18.16 | 18.17 | 651,559 | -0.25(-1.36%) |
Jan 07, 2013 | 18.05 | 18.48 | 18.02 | 18.42 | 374,100 | +0.21(+1.16%) |
Jan 04, 2013 | 18.20 | 18.30 | 17.99 | 18.20 | 527,865 | +0.09(+0.50%) |
Jan 03, 2013 | 18.02 | 18.22 | 17.92 | 18.11 | 629,323 | +0.17(+0.93%) |
Jan 02, 2013 | 17.91 | 17.96 | 17.53 | 17.95 | 1,026,946 | +0.48(+2.73%) |
Dec 31, 2012 | 17.17 | 17.55 | 17.09 | 17.47 | 495,317 | +0.24(+1.41%) |
Dec 28, 2012 | 17.17 | 17.42 | 17.06 | 17.23 | 332,276 | -0.08(-0.44%) |
Dec 27, 2012 | 17.37 | 17.48 | 17.17 | 17.30 | 675,220 | -0.11(-0.65%) |
Dec 26, 2012 | 17.49 | 17.55 | 17.19 | 17.42 | 286,233 | -0.10(-0.56%) |
Dec 24, 2012 | 17.54 | 17.62 | 17.43 | 17.52 | 163,376 | -0.03(-0.17%) |
Dec 21, 2012 | 17.30 | 17.74 | 17.28 | 17.55 | 1,440,515 | +0.08(+0.48%) |
Dec 20, 2012 | 17.08 | 17.46 | 16.95 | 17.46 | 848,719 | +0.33(+1.94%) |
Dec 19, 2012 | 17.49 | 17.49 | 17.00 | 17.13 | 858,678 | +0.25(+1.48%) |
Dec 18, 2012 | 16.56 | 16.89 | 16.48 | 16.88 | 333,800 | +0.32(+1.92%) |
Dec 17, 2012 | 16.50 | 16.63 | 16.41 | 16.56 | 447,267 | +0.41(+2.53%) |
Dec 14, 2012 | 16.07 | 16.24 | 16.05 | 16.16 | 350,182 | -0.10(-0.60%) |
Dec 13, 2012 | 16.37 | 16.37 | 16.14 | 16.25 | 354,091 | -0.14(-0.88%) |
Dec 12, 2012 | 16.43 | 16.45 | 16.19 | 16.40 | 473,158 | -0.04(-0.23%) |
Dec 11, 2012 | 16.47 | 16.57 | 16.25 | 16.43 | 563,788 | +0.01(+0.05%) |
Dec 10, 2012 | 16.22 | 16.43 | 16.20 | 16.43 | 419,245 | +0.20(+1.26%) |
Dec 07, 2012 | 16.26 | 16.28 | 16.09 | 16.22 | 288,373 | -0.01(-0.05%) |
Dec 06, 2012 | 16.07 | 16.28 | 16.07 | 16.23 | 412,935 | +0.11(+0.70%) |
Dec 05, 2012 | 16.12 | 16.17 | 16.06 | 16.12 | 658,371 | +0.04(+0.24%) |