Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.66 | 18.84 | 18.35 | 18.73 | 165,534 | -0.17(-0.88%) |
Feb 27, 2013 | 18.86 | 19.16 | 18.77 | 18.90 | 106,758 | +0.00(+0.00%) |
Feb 26, 2013 | 18.44 | 19.03 | 18.44 | 18.90 | 282,784 | +0.66(+3.63%) |
Feb 22, 2013 | 18.58 | 18.71 | 18.03 | 18.24 | 696,520 | -0.22(-1.21%) |
Feb 21, 2013 | 18.76 | 18.80 | 18.20 | 18.46 | 209,321 | -0.49(-2.57%) |
Feb 20, 2013 | 19.01 | 19.70 | 18.89 | 18.95 | 455,963 | -0.03(-0.15%) |
Feb 19, 2013 | 18.32 | 18.99 | 18.29 | 18.98 | 187,934 | +0.64(+3.51%) |
Feb 15, 2013 | 18.33 | 18.53 | 18.20 | 18.33 | 302,391 | +0.12(+0.64%) |
Feb 14, 2013 | 18.06 | 18.44 | 18.03 | 18.22 | 126,173 | +0.08(+0.43%) |
Feb 13, 2013 | 18.18 | 18.22 | 18.05 | 18.14 | 205,246 | +0.01(+0.05%) |
Feb 12, 2013 | 17.84 | 18.32 | 17.84 | 18.13 | 208,104 | +0.25(+1.42%) |
Feb 11, 2013 | 17.87 | 17.91 | 17.58 | 17.88 | 199,246 | -0.04(-0.22%) |
Feb 08, 2013 | 17.18 | 18.05 | 17.18 | 17.92 | 172,247 | +0.12(+0.66%) |
Feb 07, 2013 | 17.82 | 17.85 | 17.64 | 17.80 | 232,635 | +0.02(+0.11%) |
Feb 06, 2013 | 17.78 | 18.03 | 17.70 | 17.78 | 122,026 | +0.21(+1.22%) |
Feb 04, 2013 | 17.58 | 17.78 | 17.30 | 17.56 | 413,341 | -0.02(-0.11%) |
Feb 01, 2013 | 16.44 | 18.08 | 16.23 | 17.58 | 1,136,175 | +0.45(+2.62%) |
Jan 31, 2013 | 17.20 | 17.38 | 16.98 | 17.14 | 459,338 | -0.13(-0.73%) |
Jan 30, 2013 | 17.25 | 17.42 | 17.18 | 17.26 | 209,489 | -0.04(-0.23%) |
Jan 29, 2013 | 17.25 | 17.38 | 17.25 | 17.30 | 225,264 | +0.03(+0.17%) |
Jan 28, 2013 | 16.90 | 17.47 | 16.90 | 17.27 | 258,299 | +0.02(+0.11%) |
Jan 25, 2013 | 17.25 | 17.30 | 17.00 | 17.25 | 528,394 | +0.11(+0.63%) |
Jan 24, 2013 | 17.11 | 17.45 | 16.90 | 17.15 | 299,613 | +0.12(+0.69%) |
Jan 23, 2013 | 17.90 | 17.90 | 16.96 | 17.03 | 795,525 | -0.12(-0.68%) |
Jan 22, 2013 | 16.94 | 17.17 | 16.81 | 17.15 | 348,857 | +0.15(+0.86%) |
Jan 18, 2013 | 16.87 | 17.02 | 16.41 | 17.00 | 258,831 | +0.08(+0.46%) |
Jan 17, 2013 | 16.48 | 16.92 | 16.38 | 16.92 | 234,054 | +0.47(+2.84%) |
Jan 16, 2013 | 16.48 | 16.65 | 16.34 | 16.45 | 265,352 | -0.22(-1.34%) |
Jan 15, 2013 | 16.20 | 16.74 | 16.13 | 16.68 | 206,350 | +0.38(+2.33%) |
Jan 14, 2013 | 16.07 | 16.34 | 16.01 | 16.30 | 129,223 | +0.18(+1.09%) |
Jan 11, 2013 | 16.29 | 16.29 | 15.89 | 16.12 | 208,175 | -0.13(-0.78%) |
Jan 10, 2013 | 16.05 | 16.33 | 15.89 | 16.25 | 226,912 | +0.32(+2.02%) |
Jan 09, 2013 | 15.94 | 16.12 | 15.70 | 15.93 | 291,763 | +0.06(+0.37%) |
Jan 08, 2013 | 15.77 | 15.91 | 15.60 | 15.87 | 322,994 | +0.13(+0.80%) |
Jan 07, 2013 | 15.96 | 16.07 | 15.62 | 15.74 | 371,206 | -0.33(-2.06%) |
Jan 04, 2013 | 15.74 | 16.19 | 15.74 | 16.07 | 294,320 | +0.33(+2.11%) |
Jan 03, 2013 | 15.78 | 15.79 | 15.62 | 15.74 | 257,782 | -0.02(-0.12%) |
Jan 02, 2013 | 15.74 | 15.77 | 15.53 | 15.76 | 554,373 | +0.09(+0.56%) |
Dec 31, 2012 | 16.23 | 16.23 | 15.51 | 15.67 | 294,790 | +0.10(+0.63%) |
Dec 28, 2012 | 15.39 | 15.62 | 15.31 | 15.58 | 177,222 | +0.14(+0.88%) |
Dec 27, 2012 | 15.33 | 15.53 | 15.11 | 15.44 | 402,947 | +0.12(+0.76%) |
Dec 26, 2012 | 15.37 | 15.46 | 15.14 | 15.32 | 218,831 | -0.07(-0.44%) |
Dec 24, 2012 | 15.58 | 15.64 | 15.29 | 15.39 | 290,376 | -0.21(-1.37%) |
Dec 21, 2012 | 15.08 | 15.61 | 14.77 | 15.61 | 3,151,819 | +0.26(+1.72%) |
Dec 20, 2012 | 15.11 | 15.34 | 14.99 | 15.34 | 380,417 | +0.17(+1.09%) |
Dec 19, 2012 | 15.07 | 15.22 | 14.94 | 15.18 | 369,123 | +0.07(+0.45%) |
Dec 18, 2012 | 15.25 | 15.25 | 14.77 | 15.11 | 263,660 | +0.15(+0.98%) |
Dec 17, 2012 | 15.23 | 15.35 | 14.64 | 14.96 | 269,586 | -0.16(-1.03%) |
Dec 14, 2012 | 14.93 | 15.19 | 14.83 | 15.12 | 351,409 | +0.13(+0.85%) |
Dec 13, 2012 | 14.60 | 15.11 | 14.48 | 14.99 | 419,725 | +0.38(+2.60%) |
Dec 12, 2012 | 14.62 | 14.72 | 14.34 | 14.61 | 224,598 | -0.01(-0.07%) |
Dec 11, 2012 | 14.46 | 14.76 | 14.46 | 14.62 | 160,464 | +0.19(+1.28%) |
Dec 10, 2012 | 14.47 | 14.49 | 14.35 | 14.44 | 466,810 | +0.01(+0.07%) |
Dec 07, 2012 | 14.30 | 14.50 | 14.30 | 14.43 | 146,606 | +0.00(+0.00%) |
Dec 06, 2012 | 14.36 | 14.50 | 14.18 | 14.43 | 256,588 | +0.00(+0.00%) |
Dec 05, 2012 | 14.29 | 14.51 | 14.10 | 14.43 | 351,740 | +0.05(+0.34%) |
Dec 04, 2012 | 14.41 | 14.56 | 14.24 | 14.38 | 197,051 | -0.16(-1.07%) |
Nov 30, 2012 | 14.61 | 14.70 | 14.34 | 14.53 | 112,382 | -0.09(-0.60%) |
Nov 29, 2012 | 14.46 | 14.72 | 14.27 | 14.62 | 242,955 | +0.25(+1.76%) |
Nov 28, 2012 | 14.33 | 14.57 | 13.93 | 14.37 | 292,649 | -0.01(-0.07%) |
Nov 27, 2012 | 14.57 | 14.62 | 14.13 | 14.38 | 575,799 | -0.12(-0.81%) |
Nov 26, 2012 | 14.62 | 14.62 | 14.12 | 14.49 | 258,060 | +0.17(+1.16%) |
Nov 23, 2012 | 14.54 | 14.75 | 14.26 | 14.33 | 137,538 | -0.04(-0.27%) |
Nov 21, 2012 | 13.89 | 14.52 | 13.87 | 14.37 | 348,509 | +0.43(+3.08%) |
Nov 20, 2012 | 13.70 | 13.96 | 13.64 | 13.94 | 242,407 | +0.14(+0.99%) |
Nov 19, 2012 | 13.87 | 14.04 | 13.62 | 13.80 | 231,870 | +0.10(+0.71%) |
Nov 16, 2012 | 13.94 | 14.04 | 13.58 | 13.70 | 132,870 | +0.05(+0.36%) |
Nov 15, 2012 | 13.75 | 14.13 | 13.66 | 13.66 | 163,428 | -0.23(-1.68%) |
Nov 14, 2012 | 13.89 | 14.13 | 13.73 | 13.89 | 346,893 | +0.10(+0.71%) |
Nov 13, 2012 | 13.73 | 13.92 | 13.55 | 13.79 | 646,937 | +0.26(+1.95%) |
Nov 12, 2012 | 13.45 | 13.65 | 13.26 | 13.53 | 130,821 | +0.22(+1.69%) |
Nov 09, 2012 | 12.92 | 13.44 | 12.79 | 13.31 | 401,937 | +0.17(+1.26%) |
Nov 08, 2012 | 13.35 | 13.45 | 12.92 | 13.14 | 292,796 | -0.15(-1.10%) |
Nov 07, 2012 | 13.65 | 13.79 | 13.16 | 13.29 | 287,305 | -0.46(-3.33%) |
Nov 06, 2012 | 13.74 | 13.87 | 13.57 | 13.74 | 408,849 | +0.12(+0.86%) |
Nov 05, 2012 | 13.77 | 14.02 | 13.57 | 13.63 | 276,085 | -0.20(-1.41%) |
Nov 02, 2012 | 14.54 | 14.54 | 13.63 | 13.82 | 150,258 | -0.17(-1.18%) |
Nov 01, 2012 | 13.75 | 14.53 | 13.61 | 13.99 | 204,386 | +0.18(+1.27%) |
Oct 31, 2012 | 13.77 | 13.97 | 13.27 | 13.81 | 195,003 | -0.03(-0.21%) |
Oct 26, 2012 | 13.85 | 13.84 | 13.84 | 13.84 | 167,840 | -0.08(-0.56%) |
Oct 25, 2012 | 14.00 | 14.25 | 13.84 | 13.92 | 75,435 | +0.01(+0.07%) |
Oct 24, 2012 | 14.04 | 14.41 | 13.73 | 13.91 | 237,481 | -0.10(-0.70%) |
Oct 23, 2012 | 13.99 | 14.11 | 13.90 | 14.01 | 141,857 | -0.10(-0.69%) |
Oct 19, 2012 | 14.22 | 14.31 | 13.94 | 14.10 | 634,808 | -0.20(-1.43%) |
Oct 18, 2012 | 14.00 | 14.41 | 14.00 | 14.31 | 588,520 | +0.20(+1.45%) |
Oct 17, 2012 | 13.94 | 14.10 | 13.90 | 14.10 | 322,887 | +0.11(+0.77%) |
Oct 16, 2012 | 14.00 | 14.09 | 13.85 | 14.00 | 236,133 | -0.01(-0.07%) |
Oct 15, 2012 | 13.84 | 14.13 | 13.84 | 14.01 | 215,386 | +0.17(+1.20%) |
Oct 12, 2012 | 13.65 | 13.84 | 13.65 | 13.84 | 364,800 | +0.19(+1.43%) |
Oct 11, 2012 | 13.80 | 14.03 | 13.53 | 13.65 | 1,362,264 | -0.16(-1.13%) |
Oct 10, 2012 | 14.08 | 14.18 | 13.74 | 13.80 | 926,118 | -0.38(-2.68%) |
Oct 09, 2012 | 14.38 | 14.55 | 14.04 | 14.18 | 1,169,666 | -0.20(-1.36%) |
Oct 08, 2012 | 14.52 | 14.55 | 14.36 | 14.38 | 883,493 | -0.24(-1.67%) |
Oct 05, 2012 | 14.95 | 14.96 | 14.47 | 14.62 | 2,283,500 | -0.20(-1.32%) |