Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.44 | 16.55 | 16.31 | 16.33 | 191,955 | -0.06(-0.34%) |
Feb 27, 2013 | 16.30 | 16.55 | 16.24 | 16.39 | 165,627 | +0.08(+0.51%) |
Feb 26, 2013 | 16.30 | 16.38 | 16.02 | 16.31 | 208,109 | +0.09(+0.57%) |
Feb 25, 2013 | 16.90 | 16.96 | 16.12 | 16.21 | 244,892 | -0.62(-3.70%) |
Feb 22, 2013 | 16.70 | 16.98 | 16.64 | 16.84 | 282,883 | +0.29(+1.74%) |
Feb 21, 2013 | 16.98 | 17.05 | 16.43 | 16.55 | 255,653 | -0.46(-2.73%) |
Feb 20, 2013 | 17.37 | 17.43 | 17.00 | 17.01 | 254,846 | -0.35(-2.03%) |
Feb 19, 2013 | 17.10 | 17.39 | 17.10 | 17.37 | 285,541 | +0.30(+1.74%) |
Feb 15, 2013 | 17.18 | 17.33 | 17.01 | 17.07 | 258,490 | -0.03(-0.16%) |
Feb 14, 2013 | 17.23 | 17.29 | 17.01 | 17.10 | 189,114 | -0.25(-1.45%) |
Feb 13, 2013 | 17.44 | 17.78 | 17.26 | 17.35 | 182,514 | +0.01(+0.05%) |
Feb 12, 2013 | 17.40 | 17.49 | 17.26 | 17.34 | 169,089 | -0.07(-0.37%) |
Feb 11, 2013 | 17.46 | 17.47 | 17.27 | 17.40 | 155,398 | -0.06(-0.32%) |
Feb 08, 2013 | 17.35 | 17.64 | 17.34 | 17.46 | 199,464 | +0.11(+0.64%) |
Feb 07, 2013 | 17.18 | 17.42 | 17.07 | 17.35 | 306,893 | +0.20(+1.19%) |
Feb 06, 2013 | 17.16 | 17.31 | 17.04 | 17.14 | 247,509 | -0.13(-0.75%) |
Feb 04, 2013 | 17.59 | 17.72 | 17.25 | 17.27 | 242,768 | -0.46(-2.57%) |
Feb 01, 2013 | 17.59 | 18.08 | 17.49 | 17.73 | 321,576 | +0.20(+1.17%) |
Jan 31, 2013 | 17.84 | 17.84 | 17.43 | 17.52 | 345,877 | -0.33(-1.87%) |
Jan 30, 2013 | 18.22 | 18.24 | 17.76 | 17.86 | 296,749 | -0.35(-1.94%) |
Jan 29, 2013 | 18.36 | 18.44 | 18.07 | 18.21 | 346,543 | -0.17(-0.91%) |
Jan 28, 2013 | 18.62 | 18.62 | 18.28 | 18.38 | 273,186 | -0.22(-1.20%) |
Jan 25, 2013 | 18.62 | 18.79 | 18.49 | 18.60 | 267,309 | +0.06(+0.33%) |
Jan 24, 2013 | 18.28 | 18.93 | 18.25 | 18.54 | 457,764 | +0.38(+2.09%) |
Jan 23, 2013 | 18.19 | 18.36 | 17.99 | 18.16 | 408,643 | -0.21(-1.16%) |
Jan 22, 2013 | 18.11 | 18.44 | 18.11 | 18.38 | 273,681 | +0.21(+1.17%) |
Jan 18, 2013 | 17.99 | 18.19 | 17.88 | 18.16 | 208,881 | +0.13(+0.72%) |
Jan 17, 2013 | 17.87 | 18.25 | 17.68 | 18.03 | 480,158 | +0.31(+1.72%) |
Jan 16, 2013 | 17.78 | 17.84 | 17.47 | 17.73 | 262,636 | -0.16(-0.88%) |
Jan 15, 2013 | 17.28 | 17.93 | 17.28 | 17.88 | 234,752 | +0.43(+2.44%) |
Jan 14, 2013 | 17.57 | 17.57 | 17.27 | 17.46 | 336,298 | -0.13(-0.74%) |
Jan 11, 2013 | 18.00 | 18.16 | 17.56 | 17.59 | 270,263 | -0.34(-1.91%) |
Jan 10, 2013 | 18.32 | 18.32 | 17.76 | 17.93 | 537,987 | -0.29(-1.58%) |
Jan 09, 2013 | 18.25 | 18.37 | 18.11 | 18.22 | 429,364 | +0.06(+0.31%) |
Jan 08, 2013 | 18.25 | 18.43 | 18.01 | 18.16 | 330,768 | -0.13(-0.71%) |
Jan 07, 2013 | 18.55 | 18.67 | 18.23 | 18.29 | 327,933 | -0.33(-1.79%) |
Jan 04, 2013 | 18.45 | 18.78 | 18.36 | 18.63 | 417,549 | +0.27(+1.46%) |
Jan 03, 2013 | 17.93 | 18.49 | 17.88 | 18.36 | 453,056 | +0.42(+2.32%) |
Jan 02, 2013 | 17.66 | 17.95 | 17.30 | 17.94 | 461,171 | +0.64(+3.69%) |
Dec 31, 2012 | 16.70 | 17.34 | 16.43 | 17.30 | 233,168 | +0.55(+3.26%) |
Dec 28, 2012 | 16.90 | 17.19 | 16.70 | 16.75 | 222,457 | -0.30(-1.74%) |
Dec 27, 2012 | 17.01 | 17.10 | 16.61 | 17.05 | 229,467 | +0.11(+0.66%) |
Dec 26, 2012 | 16.73 | 17.31 | 16.73 | 16.94 | 280,709 | +0.20(+1.22%) |
Dec 24, 2012 | 16.87 | 17.16 | 16.69 | 16.74 | 124,595 | -0.17(-0.99%) |
Dec 21, 2012 | 16.91 | 17.37 | 16.54 | 16.90 | 708,795 | -0.22(-1.30%) |
Dec 20, 2012 | 17.55 | 17.55 | 16.78 | 17.12 | 591,906 | -0.44(-2.53%) |
Dec 19, 2012 | 16.07 | 17.60 | 15.56 | 17.57 | 1,073,888 | +2.07(+13.32%) |
Dec 18, 2012 | 14.91 | 15.50 | 14.91 | 15.50 | 302,150 | +0.61(+4.10%) |
Dec 17, 2012 | 14.82 | 14.89 | 14.64 | 14.89 | 178,727 | +0.19(+1.26%) |
Dec 14, 2012 | 14.62 | 14.96 | 14.45 | 14.71 | 195,941 | +0.09(+0.63%) |
Dec 13, 2012 | 14.78 | 14.88 | 14.54 | 14.62 | 186,878 | -0.18(-1.19%) |
Dec 12, 2012 | 14.53 | 14.91 | 14.51 | 14.79 | 349,693 | +0.27(+1.85%) |
Dec 11, 2012 | 14.33 | 14.54 | 14.33 | 14.52 | 164,329 | +0.25(+1.75%) |
Dec 10, 2012 | 14.01 | 14.29 | 13.95 | 14.27 | 175,961 | +0.26(+1.85%) |
Dec 07, 2012 | 14.11 | 14.11 | 13.74 | 14.01 | 145,539 | -0.01(-0.07%) |
Dec 06, 2012 | 14.11 | 14.11 | 13.90 | 14.02 | 159,156 | -0.09(-0.66%) |
Dec 05, 2012 | 14.31 | 14.35 | 14.03 | 14.11 | 177,753 | -0.11(-0.78%) |