Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.99 | 19.00 | 18.61 | 18.69 | 693,274 | -0.26(-1.37%) |
Feb 27, 2013 | 19.15 | 19.21 | 18.86 | 18.95 | 132,449 | -0.22(-1.15%) |
Feb 26, 2013 | 19.13 | 19.34 | 19.12 | 19.17 | 120,623 | +0.10(+0.52%) |
Feb 22, 2013 | 19.15 | 19.19 | 18.99 | 19.07 | 65,053 | -0.05(-0.26%) |
Feb 21, 2013 | 19.02 | 19.25 | 19.02 | 19.12 | 626,297 | -0.02(-0.10%) |
Feb 20, 2013 | 19.10 | 19.18 | 18.89 | 19.14 | 109,691 | +0.04(+0.21%) |
Feb 19, 2013 | 18.89 | 19.14 | 18.86 | 19.10 | 88,508 | +0.12(+0.63%) |
Feb 15, 2013 | 15.13 | 18.98 | 18.98 | 18.98 | 138,000 | -0.17(-0.89%) |
Feb 14, 2013 | 19.11 | 19.29 | 19.05 | 19.15 | 67,479 | -0.03(-0.16%) |
Feb 13, 2013 | 19.00 | 19.21 | 18.87 | 19.18 | 126,788 | +0.16(+0.84%) |
Feb 12, 2013 | 19.28 | 19.28 | 19.00 | 19.02 | 134,154 | -0.19(-0.99%) |
Feb 11, 2013 | 19.23 | 19.32 | 19.06 | 19.21 | 131,353 | -0.04(-0.21%) |
Feb 08, 2013 | 19.26 | 19.55 | 19.20 | 19.25 | 50,123 | -0.11(-0.57%) |
Feb 07, 2013 | 19.28 | 19.41 | 19.22 | 19.36 | 55,590 | +0.08(+0.41%) |
Feb 06, 2013 | 19.45 | 19.45 | 19.21 | 19.28 | 62,337 | -0.07(-0.36%) |
Feb 04, 2013 | 19.41 | 19.41 | 19.04 | 19.35 | 98,868 | -0.03(-0.15%) |
Feb 01, 2013 | 19.55 | 19.66 | 19.32 | 19.38 | 66,822 | -0.17(-0.87%) |
Jan 31, 2013 | 19.75 | 19.78 | 19.29 | 19.55 | 177,379 | -0.17(-0.86%) |
Jan 30, 2013 | 19.73 | 19.82 | 19.58 | 19.72 | 105,142 | +0.16(+0.82%) |
Jan 29, 2013 | 19.35 | 19.67 | 19.35 | 19.56 | 93,471 | +0.07(+0.36%) |
Jan 28, 2013 | 19.39 | 19.55 | 19.39 | 19.49 | 84,917 | -0.02(-0.10%) |
Jan 25, 2013 | 19.35 | 19.51 | 19.31 | 19.51 | 109,670 | +0.20(+1.04%) |
Jan 24, 2013 | 19.58 | 19.61 | 19.28 | 19.31 | 100,377 | -0.19(-0.97%) |
Jan 23, 2013 | 19.26 | 19.56 | 19.24 | 19.50 | 82,010 | +0.22(+1.14%) |
Jan 22, 2013 | 19.21 | 19.39 | 19.21 | 19.28 | 109,297 | +0.05(+0.26%) |
Jan 21, 2013 | 19.22 | 19.33 | 19.09 | 19.23 | 129,482 | +0.11(+0.58%) |
Jan 18, 2013 | 19.09 | 19.24 | 19.02 | 19.12 | 104,530 | +0.03(+0.16%) |
Jan 17, 2013 | 18.90 | 19.26 | 18.89 | 19.09 | 109,152 | +0.20(+1.06%) |
Jan 16, 2013 | 18.83 | 19.00 | 18.83 | 18.89 | 112,014 | -0.01(-0.05%) |
Jan 15, 2013 | 18.87 | 18.93 | 18.70 | 18.90 | 113,636 | +0.01(+0.05%) |
Jan 14, 2013 | 18.94 | 18.94 | 18.82 | 18.89 | 88,395 | -0.01(-0.05%) |
Jan 11, 2013 | 18.80 | 18.90 | 18.76 | 18.90 | 49,685 | +0.13(+0.69%) |
Jan 10, 2013 | 18.69 | 18.85 | 18.65 | 18.77 | 54,259 | +0.09(+0.48%) |
Jan 09, 2013 | 18.75 | 18.83 | 18.61 | 18.68 | 85,192 | -0.07(-0.37%) |
Jan 08, 2013 | 19.00 | 19.00 | 18.64 | 18.75 | 124,906 | -0.20(-1.06%) |
Jan 07, 2013 | 18.82 | 18.98 | 18.80 | 18.95 | 114,862 | +0.06(+0.32%) |
Jan 04, 2013 | 19.00 | 19.01 | 18.82 | 18.89 | 45,089 | -0.05(-0.26%) |
Jan 03, 2013 | 18.88 | 19.01 | 18.77 | 18.94 | 78,617 | +0.02(+0.11%) |
Jan 02, 2013 | 18.75 | 18.97 | 18.68 | 18.92 | 84,486 | +0.20(+1.07%) |
Dec 31, 2012 | 15.00 | 18.72 | 18.72 | 18.72 | 168,200 | +0.18(+0.97%) |
Dec 28, 2012 | 18.45 | 18.54 | 18.29 | 18.54 | 65,851 | +0.04(+0.22%) |
Dec 27, 2012 | 18.60 | 18.63 | 18.44 | 18.50 | 109,418 | -0.16(-0.86%) |
Dec 24, 2012 | 15.04 | 18.66 | 18.66 | 18.66 | 51,400 | +0.28(+1.52%) |
Dec 21, 2012 | 18.70 | 18.79 | 18.35 | 18.38 | 179,881 | -0.39(-2.08%) |
Dec 20, 2012 | 18.77 | 18.87 | 18.60 | 18.77 | 96,345 | -0.05(-0.27%) |
Dec 19, 2012 | 18.85 | 18.95 | 18.70 | 18.82 | 69,513 | +0.01(+0.05%) |
Dec 18, 2012 | 18.74 | 18.83 | 18.60 | 18.81 | 105,534 | +0.12(+0.64%) |
Dec 17, 2012 | 18.90 | 18.90 | 18.53 | 18.69 | 140,853 | -0.14(-0.74%) |
Dec 14, 2012 | 18.98 | 18.98 | 18.77 | 18.83 | 102,717 | -0.06(-0.32%) |
Dec 13, 2012 | 18.90 | 19.00 | 18.71 | 18.89 | 86,049 | +0.06(+0.32%) |
Dec 12, 2012 | 18.86 | 19.04 | 18.78 | 18.83 | 83,882 | +0.00(+0.00%) |
Dec 11, 2012 | 18.82 | 18.86 | 18.54 | 18.83 | 92,509 | -0.04(-0.21%) |
Dec 10, 2012 | 18.90 | 18.93 | 18.63 | 18.87 | 66,951 | +0.09(+0.48%) |
Dec 07, 2012 | 18.68 | 18.80 | 18.60 | 18.78 | 61,767 | +0.18(+0.97%) |
Dec 06, 2012 | 18.60 | 18.60 | 18.45 | 18.60 | 36,769 | -0.04(-0.21%) |
Dec 05, 2012 | 18.47 | 18.64 | 18.35 | 18.64 | 62,670 | +0.14(+0.76%) |