Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.27 | 17.41 | 17.03 | 17.14 | 436,137 | -0.15(-0.87%) |
Feb 27, 2013 | 17.06 | 17.36 | 17.01 | 17.29 | 245,650 | +0.21(+1.23%) |
Feb 26, 2013 | 17.07 | 17.13 | 16.65 | 17.08 | 623,570 | -0.29(-1.67%) |
Feb 22, 2013 | 17.09 | 17.40 | 17.04 | 17.37 | 361,351 | +0.29(+1.70%) |
Feb 21, 2013 | 17.10 | 17.10 | 16.47 | 17.08 | 476,398 | -0.06(-0.35%) |
Feb 20, 2013 | 17.47 | 17.55 | 17.02 | 17.14 | 403,407 | -0.38(-2.17%) |
Feb 19, 2013 | 17.32 | 17.69 | 17.23 | 17.52 | 253,393 | +0.18(+1.04%) |
Feb 15, 2013 | 17.62 | 17.74 | 17.00 | 17.34 | 566,507 | -0.24(-1.37%) |
Feb 14, 2013 | 17.27 | 17.70 | 17.26 | 17.58 | 726,643 | +0.21(+1.21%) |
Feb 13, 2013 | 17.77 | 17.77 | 17.32 | 17.37 | 470,630 | -0.35(-1.98%) |
Feb 12, 2013 | 18.20 | 18.33 | 17.65 | 17.72 | 827,260 | -0.48(-2.64%) |
Feb 11, 2013 | 18.19 | 18.24 | 18.06 | 18.20 | 301,853 | -0.03(-0.16%) |
Feb 08, 2013 | 18.15 | 18.33 | 18.14 | 18.23 | 155,381 | +0.10(+0.55%) |
Feb 07, 2013 | 18.25 | 18.35 | 17.96 | 18.13 | 406,307 | -0.16(-0.87%) |
Feb 06, 2013 | 18.25 | 18.43 | 18.15 | 18.29 | 593,243 | +0.54(+3.04%) |
Feb 04, 2013 | 18.33 | 18.46 | 17.66 | 17.75 | 501,931 | -0.71(-3.85%) |
Feb 01, 2013 | 18.49 | 18.73 | 18.01 | 18.46 | 733,979 | +0.01(+0.05%) |
Jan 31, 2013 | 18.92 | 19.10 | 18.40 | 18.45 | 689,072 | -0.57(-3.00%) |
Jan 30, 2013 | 18.66 | 19.43 | 18.66 | 19.02 | 953,419 | +0.56(+3.03%) |
Jan 29, 2013 | 18.42 | 18.57 | 18.33 | 18.46 | 246,462 | +0.07(+0.38%) |
Jan 28, 2013 | 18.33 | 18.46 | 18.12 | 18.39 | 733,864 | +0.11(+0.60%) |
Jan 25, 2013 | 18.46 | 18.61 | 17.94 | 18.28 | 497,085 | -0.12(-0.65%) |
Jan 24, 2013 | 18.66 | 18.84 | 18.32 | 18.40 | 511,328 | -0.30(-1.60%) |
Jan 23, 2013 | 19.01 | 19.14 | 18.50 | 18.70 | 685,867 | -0.33(-1.73%) |
Jan 22, 2013 | 18.64 | 19.16 | 18.37 | 19.03 | 645,378 | +0.40(+2.15%) |
Jan 18, 2013 | 18.41 | 18.76 | 18.37 | 18.63 | 582,376 | +0.26(+1.42%) |
Jan 17, 2013 | 18.47 | 18.77 | 18.31 | 18.37 | 421,787 | -0.10(-0.54%) |
Jan 16, 2013 | 18.54 | 18.54 | 17.95 | 18.47 | 943,740 | +0.11(+0.60%) |
Jan 15, 2013 | 18.49 | 18.67 | 18.07 | 18.36 | 1,025,535 | -0.16(-0.86%) |
Jan 14, 2013 | 18.98 | 19.01 | 18.48 | 18.52 | 749,500 | -0.47(-2.47%) |
Jan 11, 2013 | 18.75 | 19.00 | 18.58 | 18.99 | 360,475 | +0.19(+1.01%) |
Jan 10, 2013 | 18.54 | 18.95 | 18.41 | 18.80 | 574,895 | +0.34(+1.84%) |
Jan 09, 2013 | 18.43 | 18.63 | 18.01 | 18.46 | 749,987 | +0.12(+0.65%) |
Jan 08, 2013 | 18.45 | 18.45 | 18.09 | 18.34 | 428,008 | -0.17(-0.92%) |
Jan 07, 2013 | 17.89 | 18.51 | 17.80 | 18.51 | 657,147 | +0.68(+3.81%) |
Jan 04, 2013 | 17.83 | 17.95 | 17.69 | 17.83 | 1,230,604 | +0.13(+0.73%) |
Jan 03, 2013 | 17.90 | 18.40 | 17.63 | 17.70 | 833,099 | -0.17(-0.95%) |
Jan 02, 2013 | 18.41 | 18.41 | 17.57 | 17.87 | 821,082 | -0.29(-1.60%) |
Dec 31, 2012 | 17.34 | 18.25 | 17.11 | 18.16 | 640,385 | +0.75(+4.31%) |
Dec 28, 2012 | 17.51 | 17.70 | 17.31 | 17.41 | 431,520 | -0.28(-1.58%) |
Dec 27, 2012 | 17.59 | 17.87 | 17.33 | 17.69 | 425,756 | +0.10(+0.57%) |
Dec 26, 2012 | 17.56 | 17.81 | 17.35 | 17.59 | 232,111 | +0.04(+0.23%) |
Dec 24, 2012 | 17.99 | 18.00 | 17.45 | 17.55 | 167,366 | -0.50(-2.77%) |
Dec 21, 2012 | 17.89 | 18.05 | 17.73 | 18.05 | 1,650,671 | +0.01(+0.06%) |
Dec 20, 2012 | 17.80 | 18.05 | 17.71 | 18.04 | 285,955 | +0.23(+1.29%) |
Dec 19, 2012 | 18.17 | 18.28 | 17.55 | 17.81 | 389,680 | -0.40(-2.20%) |
Dec 18, 2012 | 17.50 | 18.27 | 17.50 | 18.21 | 465,931 | +0.61(+3.47%) |
Dec 17, 2012 | 17.95 | 18.00 | 17.11 | 17.60 | 1,266,724 | -0.18(-1.01%) |
Dec 14, 2012 | 17.85 | 18.04 | 17.30 | 17.78 | 838,953 | -0.08(-0.45%) |
Dec 13, 2012 | 18.17 | 18.24 | 17.80 | 17.86 | 523,483 | -0.33(-1.81%) |
Dec 12, 2012 | 18.23 | 18.41 | 18.13 | 18.19 | 1,156,333 | +0.06(+0.33%) |
Dec 11, 2012 | 18.18 | 18.34 | 18.12 | 18.13 | 441,119 | +0.02(+0.11%) |
Dec 10, 2012 | 18.25 | 18.32 | 18.09 | 18.11 | 399,769 | -0.11(-0.60%) |
Dec 07, 2012 | 17.99 | 18.95 | 17.99 | 18.22 | 533,198 | -0.30(-1.62%) |
Dec 06, 2012 | 19.00 | 19.23 | 18.43 | 18.52 | 539,805 | -0.35(-1.85%) |
Dec 05, 2012 | 18.25 | 19.25 | 18.15 | 18.87 | 886,007 | +0.72(+3.97%) |