Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.89 | 17.30 | 16.68 | 16.88 | 532,707 | -0.04(-0.21%) |
Feb 27, 2013 | 17.03 | 17.16 | 16.69 | 16.92 | 455,454 | -0.17(-1.00%) |
Feb 26, 2013 | 17.06 | 17.35 | 16.94 | 17.09 | 193,878 | -0.60(-3.41%) |
Feb 22, 2013 | 17.51 | 17.83 | 17.49 | 17.69 | 127,234 | +0.32(+1.87%) |
Feb 21, 2013 | 17.47 | 17.61 | 17.09 | 17.37 | 220,477 | -0.09(-0.52%) |
Feb 20, 2013 | 17.97 | 18.19 | 17.46 | 17.46 | 295,702 | -0.44(-2.46%) |
Feb 19, 2013 | 17.72 | 18.18 | 17.60 | 17.90 | 725,332 | +0.18(+1.02%) |
Feb 15, 2013 | 17.95 | 17.96 | 17.72 | 17.72 | 261,906 | -0.12(-0.66%) |
Feb 14, 2013 | 17.64 | 17.99 | 17.63 | 17.84 | 366,194 | +0.19(+1.07%) |
Feb 13, 2013 | 17.55 | 17.69 | 17.42 | 17.65 | 252,056 | +0.16(+0.93%) |
Feb 12, 2013 | 17.51 | 17.52 | 17.27 | 17.49 | 260,377 | -0.02(-0.10%) |
Feb 11, 2013 | 17.23 | 17.51 | 17.17 | 17.51 | 213,549 | +0.09(+0.52%) |
Feb 08, 2013 | 17.41 | 17.51 | 17.30 | 17.42 | 164,913 | +0.08(+0.47%) |
Feb 07, 2013 | 17.48 | 17.87 | 16.99 | 17.33 | 178,791 | -0.12(-0.67%) |
Feb 06, 2013 | 17.33 | 17.45 | 16.95 | 17.45 | 221,784 | +0.43(+2.54%) |
Feb 04, 2013 | 17.60 | 17.69 | 16.96 | 17.02 | 539,206 | -0.73(-4.11%) |
Feb 01, 2013 | 17.41 | 17.83 | 17.41 | 17.75 | 484,896 | +0.48(+2.76%) |
Jan 31, 2013 | 17.26 | 17.38 | 17.12 | 17.27 | 493,834 | +0.01(+0.05%) |
Jan 30, 2013 | 17.05 | 17.51 | 16.91 | 17.26 | 765,008 | +0.23(+1.38%) |
Jan 29, 2013 | 17.11 | 17.33 | 16.69 | 17.03 | 949,080 | -0.08(-0.47%) |
Jan 28, 2013 | 17.06 | 17.11 | 16.95 | 17.11 | 346,671 | +0.14(+0.80%) |
Jan 25, 2013 | 16.85 | 17.05 | 16.61 | 16.97 | 204,989 | +0.15(+0.91%) |
Jan 24, 2013 | 16.84 | 17.05 | 16.69 | 16.82 | 427,566 | +0.00(+0.00%) |
Jan 23, 2013 | 16.83 | 16.87 | 16.70 | 16.82 | 343,401 | +0.04(+0.21%) |
Jan 22, 2013 | 16.44 | 16.88 | 16.42 | 16.78 | 391,214 | +0.34(+2.08%) |
Jan 18, 2013 | 16.49 | 16.49 | 16.13 | 16.44 | 312,893 | -0.01(-0.05%) |
Jan 17, 2013 | 15.60 | 16.48 | 15.60 | 16.45 | 1,264,686 | +0.96(+6.22%) |
Jan 16, 2013 | 15.26 | 15.50 | 15.22 | 15.49 | 783,143 | +0.23(+1.53%) |
Jan 15, 2013 | 14.62 | 15.34 | 14.54 | 15.25 | 818,404 | +0.58(+3.93%) |
Jan 14, 2013 | 14.65 | 14.68 | 14.43 | 14.68 | 176,643 | +0.04(+0.25%) |
Jan 11, 2013 | 14.37 | 14.67 | 14.30 | 14.64 | 397,293 | +0.33(+2.33%) |
Jan 10, 2013 | 14.38 | 14.42 | 14.27 | 14.31 | 217,299 | +0.02(+0.13%) |
Jan 09, 2013 | 14.34 | 14.36 | 14.25 | 14.29 | 150,429 | +0.01(+0.06%) |
Jan 08, 2013 | 14.12 | 14.34 | 14.07 | 14.28 | 312,190 | +0.11(+0.76%) |
Jan 07, 2013 | 14.16 | 14.27 | 14.16 | 14.17 | 235,202 | -0.02(-0.13%) |
Jan 04, 2013 | 14.23 | 14.28 | 14.09 | 14.19 | 211,597 | +0.05(+0.38%) |
Jan 03, 2013 | 14.14 | 14.36 | 13.99 | 14.14 | 203,889 | +0.05(+0.38%) |
Jan 02, 2013 | 13.96 | 14.23 | 13.53 | 14.08 | 689,615 | +0.55(+4.06%) |
Dec 31, 2012 | 13.37 | 13.57 | 13.33 | 13.53 | 277,397 | +0.16(+1.21%) |
Dec 28, 2012 | 13.33 | 13.49 | 13.31 | 13.37 | 100,871 | -0.02(-0.13%) |
Dec 27, 2012 | 13.47 | 13.54 | 13.26 | 13.39 | 105,595 | -0.04(-0.27%) |
Dec 26, 2012 | 13.53 | 13.55 | 13.40 | 13.43 | 142,765 | -0.05(-0.33%) |
Dec 24, 2012 | 13.44 | 13.53 | 13.40 | 13.47 | 68,123 | +0.09(+0.67%) |
Dec 21, 2012 | 13.35 | 13.43 | 13.18 | 13.38 | 391,655 | -0.06(-0.47%) |
Dec 20, 2012 | 13.46 | 13.46 | 13.24 | 13.44 | 167,788 | +0.00(+0.00%) |
Dec 19, 2012 | 13.33 | 13.45 | 13.12 | 13.44 | 247,628 | +0.07(+0.54%) |
Dec 18, 2012 | 13.29 | 13.39 | 13.06 | 13.37 | 657,139 | +0.14(+1.09%) |
Dec 17, 2012 | 13.11 | 13.25 | 12.93 | 13.23 | 229,838 | +0.20(+1.52%) |
Dec 14, 2012 | 12.99 | 13.15 | 12.78 | 13.03 | 109,010 | +0.02(+0.14%) |
Dec 13, 2012 | 13.26 | 13.26 | 13.00 | 13.01 | 129,634 | -0.21(-1.57%) |
Dec 12, 2012 | 13.28 | 13.28 | 13.11 | 13.22 | 178,315 | +0.01(+0.07%) |
Dec 11, 2012 | 13.28 | 13.29 | 13.12 | 13.21 | 328,107 | +0.03(+0.20%) |
Dec 10, 2012 | 13.04 | 13.23 | 12.98 | 13.18 | 370,523 | +0.13(+0.97%) |
Dec 07, 2012 | 12.98 | 13.06 | 12.86 | 13.06 | 465,451 | +0.17(+1.33%) |
Dec 06, 2012 | 12.92 | 12.97 | 12.66 | 12.89 | 235,793 | -0.01(-0.07%) |
Dec 05, 2012 | 13.10 | 13.26 | 12.84 | 12.89 | 327,801 | -0.12(-0.90%) |