Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.99 | 19.43 | 18.66 | 19.43 | 206,174 | +0.45(+2.37%) |
Feb 27, 2013 | 18.21 | 19.02 | 18.21 | 18.98 | 179,527 | +0.72(+3.94%) |
Feb 26, 2013 | 18.06 | 18.30 | 17.99 | 18.26 | 127,763 | -0.18(-0.98%) |
Feb 22, 2013 | 18.45 | 18.80 | 18.33 | 18.44 | 186,565 | -0.08(-0.43%) |
Feb 21, 2013 | 18.66 | 18.93 | 18.42 | 18.52 | 294,743 | -0.33(-1.75%) |
Feb 20, 2013 | 19.36 | 19.42 | 18.64 | 18.85 | 300,257 | -0.52(-2.68%) |
Feb 19, 2013 | 18.61 | 19.37 | 18.60 | 19.37 | 329,946 | +0.77(+4.14%) |
Feb 15, 2013 | 18.60 | 18.60 | 18.60 | 0 | -0.30(-1.59%) | |
Feb 14, 2013 | 18.45 | 19.05 | 18.29 | 18.90 | 353,770 | +0.45(+2.44%) |
Feb 13, 2013 | 18.65 | 18.65 | 18.33 | 18.45 | 214,337 | -0.11(-0.59%) |
Feb 12, 2013 | 18.18 | 18.63 | 18.13 | 18.56 | 247,110 | +0.39(+2.15%) |
Feb 11, 2013 | 18.25 | 18.30 | 18.06 | 18.17 | 109,077 | -0.08(-0.44%) |
Feb 08, 2013 | 18.08 | 18.35 | 17.99 | 18.25 | 274,142 | +0.10(+0.55%) |
Feb 07, 2013 | 18.12 | 18.24 | 17.92 | 18.15 | 314,462 | -0.05(-0.27%) |
Feb 06, 2013 | 18.39 | 18.45 | 18.18 | 18.20 | 233,128 | -0.24(-1.30%) |
Feb 04, 2013 | 18.39 | 18.53 | 18.22 | 18.44 | 254,596 | +0.04(+0.22%) |
Feb 01, 2013 | 18.43 | 18.72 | 18.40 | 18.40 | 344,893 | +0.02(+0.11%) |
Jan 31, 2013 | 18.48 | 18.59 | 17.75 | 18.38 | 473,315 | -0.12(-0.65%) |
Jan 30, 2013 | 19.11 | 19.11 | 18.41 | 18.50 | 308,793 | -0.68(-3.55%) |
Jan 29, 2013 | 18.50 | 19.18 | 18.48 | 19.18 | 150,701 | +0.69(+3.73%) |
Jan 28, 2013 | 18.92 | 18.94 | 18.34 | 18.49 | 265,112 | -0.48(-2.53%) |
Jan 25, 2013 | 19.28 | 19.28 | 18.79 | 18.97 | 249,528 | -0.29(-1.51%) |
Jan 24, 2013 | 19.47 | 19.47 | 19.16 | 19.26 | 122,578 | -0.08(-0.41%) |
Jan 23, 2013 | 18.96 | 19.80 | 18.85 | 19.34 | 875,428 | +0.45(+2.38%) |
Jan 22, 2013 | 18.50 | 18.89 | 18.50 | 18.89 | 381,240 | +0.42(+2.27%) |
Jan 21, 2013 | 18.47 | 18.50 | 18.30 | 18.47 | 98,873 | +0.05(+0.27%) |
Jan 18, 2013 | 18.51 | 18.56 | 18.32 | 18.42 | 250,228 | -0.15(-0.81%) |
Jan 17, 2013 | 18.25 | 18.71 | 18.24 | 18.57 | 307,308 | +0.37(+2.03%) |
Jan 16, 2013 | 17.92 | 18.24 | 17.70 | 18.20 | 537,608 | +0.17(+0.94%) |
Jan 15, 2013 | 17.89 | 18.03 | 17.85 | 18.03 | 191,577 | +0.03(+0.17%) |
Jan 14, 2013 | 18.10 | 18.18 | 17.91 | 18.00 | 266,672 | -0.07(-0.39%) |
Jan 11, 2013 | 17.97 | 18.07 | 17.88 | 18.07 | 272,873 | +0.08(+0.44%) |
Jan 10, 2013 | 18.15 | 18.17 | 17.87 | 17.99 | 406,702 | -0.16(-0.88%) |
Jan 09, 2013 | 18.11 | 18.23 | 18.10 | 18.15 | 444,101 | +0.05(+0.28%) |
Jan 08, 2013 | 18.00 | 18.14 | 17.83 | 18.10 | 688,166 | +0.10(+0.56%) |
Jan 07, 2013 | 17.45 | 18.00 | 17.45 | 18.00 | 452,419 | +0.43(+2.45%) |
Jan 04, 2013 | 17.35 | 17.66 | 17.30 | 17.57 | 312,913 | +0.12(+0.69%) |
Jan 03, 2013 | 17.26 | 17.53 | 17.22 | 17.45 | 328,707 | +0.08(+0.46%) |
Jan 02, 2013 | 16.92 | 17.47 | 16.60 | 17.37 | 641,830 | +0.77(+4.64%) |
Dec 31, 2012 | 16.60 | 16.60 | 16.60 | 0 | -0.07(-0.42%) | |
Dec 28, 2012 | 16.67 | 16.77 | 16.60 | 16.67 | 144,850 | -0.13(-0.77%) |
Dec 27, 2012 | 16.90 | 17.17 | 16.57 | 16.80 | 595,381 | -0.09(-0.53%) |
Dec 24, 2012 | 16.89 | 16.89 | 16.89 | 0 | +0.18(+1.08%) | |
Dec 21, 2012 | 16.31 | 16.72 | 16.21 | 16.71 | 619,809 | +0.13(+0.78%) |
Dec 20, 2012 | 15.80 | 16.65 | 15.77 | 16.58 | 333,470 | +0.76(+4.80%) |
Dec 19, 2012 | 16.00 | 16.01 | 15.77 | 15.82 | 328,554 | -0.09(-0.57%) |
Dec 18, 2012 | 15.58 | 16.15 | 15.58 | 15.91 | 525,239 | +0.44(+2.84%) |
Dec 17, 2012 | 15.41 | 15.50 | 15.29 | 15.47 | 256,486 | +0.10(+0.65%) |
Dec 14, 2012 | 15.30 | 15.57 | 15.28 | 15.37 | 271,407 | +0.09(+0.59%) |
Dec 13, 2012 | 15.51 | 15.52 | 15.18 | 15.28 | 204,295 | -0.22(-1.42%) |
Dec 12, 2012 | 15.30 | 15.58 | 15.23 | 15.50 | 267,603 | +0.21(+1.37%) |
Dec 11, 2012 | 14.99 | 15.33 | 14.97 | 15.29 | 619,534 | +0.34(+2.27%) |
Dec 10, 2012 | 14.72 | 15.09 | 14.66 | 14.95 | 1,073,937 | +0.23(+1.56%) |
Dec 07, 2012 | 14.81 | 14.87 | 14.55 | 14.72 | 807,644 | +0.03(+0.20%) |
Dec 06, 2012 | 14.67 | 14.77 | 14.50 | 14.69 | 770,610 | +0.04(+0.27%) |
Dec 05, 2012 | 14.49 | 14.85 | 14.48 | 14.65 | 470,028 | +0.18(+1.24%) |