Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.21 | 18.27 | 18.05 | 18.07 | 293,870 | -0.01(-0.04%) |
Feb 27, 2013 | 18.07 | 18.22 | 18.03 | 18.07 | 306,034 | -0.02(-0.09%) |
Feb 26, 2013 | 17.95 | 18.15 | 17.94 | 18.09 | 231,251 | +0.24(+1.34%) |
Feb 25, 2013 | 18.44 | 18.47 | 17.84 | 17.85 | 281,604 | -0.52(-2.82%) |
Feb 22, 2013 | 18.30 | 18.41 | 18.22 | 18.37 | 198,316 | +0.18(+0.96%) |
Feb 21, 2013 | 18.31 | 18.54 | 18.06 | 18.19 | 233,938 | -0.12(-0.65%) |
Feb 20, 2013 | 18.63 | 18.69 | 18.31 | 18.31 | 376,158 | -0.33(-1.79%) |
Feb 19, 2013 | 18.41 | 18.68 | 18.38 | 18.65 | 375,743 | +0.26(+1.43%) |
Feb 15, 2013 | 18.18 | 18.49 | 18.07 | 18.39 | 401,974 | +0.27(+1.49%) |
Feb 14, 2013 | 17.90 | 18.18 | 17.80 | 18.11 | 256,756 | +0.16(+0.89%) |
Feb 13, 2013 | 17.65 | 17.96 | 17.60 | 17.96 | 255,792 | +0.33(+1.90%) |
Feb 12, 2013 | 17.53 | 17.68 | 17.53 | 17.62 | 143,223 | +0.06(+0.36%) |
Feb 11, 2013 | 17.52 | 17.65 | 17.50 | 17.56 | 97,950 | -0.02(-0.09%) |
Feb 08, 2013 | 17.51 | 17.70 | 17.49 | 17.57 | 338,900 | +0.06(+0.36%) |
Feb 07, 2013 | 17.51 | 17.76 | 17.45 | 17.51 | 746,234 | -0.03(-0.18%) |
Feb 06, 2013 | 17.37 | 17.54 | 17.31 | 17.54 | 166,689 | +0.22(+1.29%) |
Feb 04, 2013 | 17.54 | 17.54 | 17.26 | 17.32 | 304,605 | -0.31(-1.76%) |
Feb 01, 2013 | 17.51 | 17.67 | 17.43 | 17.63 | 314,314 | +0.18(+1.05%) |
Jan 31, 2013 | 17.38 | 17.46 | 17.30 | 17.45 | 436,227 | +0.14(+0.78%) |
Jan 30, 2013 | 17.37 | 17.45 | 17.19 | 17.31 | 557,262 | -0.12(-0.69%) |
Jan 29, 2013 | 17.40 | 17.44 | 17.26 | 17.43 | 357,302 | +0.04(+0.23%) |
Jan 28, 2013 | 17.40 | 17.51 | 17.24 | 17.39 | 398,004 | +0.06(+0.37%) |
Jan 25, 2013 | 17.11 | 17.36 | 16.91 | 17.33 | 602,396 | +0.26(+1.54%) |
Jan 24, 2013 | 16.69 | 17.10 | 16.66 | 17.06 | 441,034 | +0.34(+2.05%) |
Jan 23, 2013 | 16.72 | 16.73 | 16.65 | 16.72 | 279,701 | +0.04(+0.24%) |
Jan 22, 2013 | 16.63 | 16.69 | 16.53 | 16.68 | 268,647 | -0.01(-0.05%) |
Jan 18, 2013 | 16.52 | 16.75 | 16.52 | 16.69 | 289,075 | +0.18(+1.11%) |
Jan 17, 2013 | 16.40 | 16.59 | 16.39 | 16.51 | 733,245 | +0.18(+1.12%) |
Jan 16, 2013 | 16.32 | 16.38 | 16.24 | 16.32 | 371,222 | +0.02(+0.10%) |
Jan 15, 2013 | 16.25 | 16.45 | 16.24 | 16.31 | 318,933 | -0.02(-0.10%) |
Jan 14, 2013 | 16.28 | 16.38 | 16.24 | 16.32 | 470,076 | +0.00(+0.00%) |
Jan 11, 2013 | 16.36 | 16.42 | 16.21 | 16.32 | 897,118 | +0.02(+0.10%) |
Jan 10, 2013 | 16.40 | 16.40 | 16.22 | 16.31 | 193,278 | -0.02(-0.10%) |
Jan 09, 2013 | 16.36 | 16.42 | 16.18 | 16.32 | 195,848 | +0.00(+0.00%) |
Jan 08, 2013 | 16.32 | 16.34 | 16.19 | 16.32 | 209,735 | -0.01(-0.05%) |
Jan 07, 2013 | 16.44 | 16.55 | 16.28 | 16.33 | 354,033 | -0.19(-1.16%) |
Jan 04, 2013 | 16.40 | 16.55 | 16.25 | 16.52 | 191,409 | +0.20(+1.22%) |
Jan 03, 2013 | 16.20 | 16.36 | 16.12 | 16.32 | 196,590 | +0.10(+0.59%) |
Jan 02, 2013 | 16.28 | 16.32 | 15.95 | 16.23 | 566,594 | +0.33(+2.10%) |
Dec 31, 2012 | 15.63 | 15.90 | 15.56 | 15.89 | 181,743 | +0.31(+1.99%) |
Dec 28, 2012 | 15.79 | 15.81 | 15.58 | 15.58 | 174,904 | -0.24(-1.51%) |
Dec 27, 2012 | 15.95 | 15.95 | 15.60 | 15.82 | 202,304 | -0.14(-0.90%) |
Dec 26, 2012 | 16.01 | 16.05 | 15.84 | 15.97 | 153,726 | -0.03(-0.20%) |
Dec 24, 2012 | 16.01 | 16.05 | 15.89 | 16.00 | 94,879 | -0.09(-0.54%) |
Dec 21, 2012 | 16.12 | 16.12 | 15.86 | 16.09 | 661,899 | -0.10(-0.59%) |
Dec 20, 2012 | 16.16 | 16.24 | 16.04 | 16.18 | 221,860 | +0.03(+0.20%) |
Dec 19, 2012 | 16.19 | 16.34 | 16.07 | 16.15 | 269,408 | -0.05(-0.29%) |
Dec 18, 2012 | 16.01 | 16.20 | 15.90 | 16.20 | 302,644 | +0.20(+1.23%) |
Dec 17, 2012 | 16.02 | 16.16 | 15.94 | 16.00 | 323,186 | +0.01(+0.05%) |
Dec 14, 2012 | 16.03 | 16.16 | 15.96 | 15.99 | 286,539 | -0.06(-0.34%) |
Dec 13, 2012 | 16.06 | 16.31 | 15.92 | 16.05 | 518,493 | -0.01(-0.05%) |
Dec 12, 2012 | 16.42 | 16.49 | 15.99 | 16.05 | 704,191 | +0.13(+0.84%) |
Dec 11, 2012 | 15.80 | 16.09 | 15.65 | 15.92 | 765,113 | +0.33(+2.13%) |
Dec 10, 2012 | 15.45 | 15.78 | 15.43 | 15.59 | 506,816 | +0.13(+0.87%) |
Dec 07, 2012 | 15.50 | 15.54 | 15.37 | 15.45 | 141,807 | +0.01(+0.05%) |
Dec 06, 2012 | 15.30 | 15.52 | 15.20 | 15.45 | 199,347 | +0.16(+1.03%) |
Dec 05, 2012 | 15.25 | 15.35 | 15.07 | 15.29 | 177,882 | +0.06(+0.36%) |