Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.25 | 17.27 | 17.17 | 17.22 | 44,457 | -0.04(-0.23%) |
Feb 27, 2013 | 17.21 | 17.35 | 17.21 | 17.26 | 16,945 | -0.06(-0.35%) |
Feb 26, 2013 | 17.25 | 17.40 | 17.06 | 17.32 | 52,153 | -0.21(-1.20%) |
Feb 22, 2013 | 17.63 | 17.72 | 17.44 | 17.53 | 8,850 | -0.11(-0.62%) |
Feb 21, 2013 | 17.63 | 17.74 | 17.44 | 17.64 | 16,180 | -0.01(-0.06%) |
Feb 20, 2013 | 17.75 | 17.75 | 17.64 | 17.65 | 89,498 | +0.10(+0.57%) |
Feb 19, 2013 | 17.28 | 17.65 | 17.28 | 17.55 | 25,338 | +0.08(+0.46%) |
Feb 15, 2013 | 17.47 | 17.47 | 17.47 | 0 | +0.27(+1.57%) | |
Feb 14, 2013 | 17.21 | 17.35 | 17.20 | 17.20 | 19,105 | -0.15(-0.86%) |
Feb 13, 2013 | 17.49 | 17.49 | 17.21 | 17.35 | 10,426 | -0.03(-0.17%) |
Feb 12, 2013 | 17.28 | 17.41 | 17.13 | 17.38 | 33,813 | +0.19(+1.11%) |
Feb 11, 2013 | 17.44 | 17.44 | 17.04 | 17.19 | 31,234 | -0.23(-1.32%) |
Feb 08, 2013 | 17.74 | 17.75 | 17.11 | 17.42 | 34,965 | -0.32(-1.80%) |
Feb 07, 2013 | 17.88 | 17.88 | 17.50 | 17.74 | 109,273 | -0.03(-0.17%) |
Feb 06, 2013 | 17.89 | 17.90 | 17.65 | 17.77 | 17,326 | -0.01(-0.06%) |
Feb 04, 2013 | 17.77 | 18.13 | 17.74 | 17.78 | 16,871 | +0.04(+0.23%) |
Feb 01, 2013 | 17.64 | 17.94 | 17.64 | 17.74 | 57,940 | +0.16(+0.91%) |
Jan 31, 2013 | 17.88 | 17.88 | 17.43 | 17.58 | 23,392 | -0.26(-1.46%) |
Jan 30, 2013 | 18.05 | 18.20 | 17.84 | 17.84 | 24,941 | -0.10(-0.56%) |
Jan 29, 2013 | 17.52 | 18.00 | 17.52 | 17.94 | 93,644 | +0.45(+2.57%) |
Jan 28, 2013 | 17.51 | 17.59 | 17.43 | 17.49 | 27,356 | +0.02(+0.11%) |
Jan 25, 2013 | 17.88 | 17.88 | 17.41 | 17.47 | 120,867 | -0.10(-0.57%) |
Jan 24, 2013 | 17.37 | 17.78 | 17.30 | 17.57 | 60,248 | -0.03(-0.17%) |
Jan 23, 2013 | 17.75 | 17.79 | 17.56 | 17.60 | 22,444 | -0.11(-0.62%) |
Jan 22, 2013 | 18.00 | 18.00 | 17.12 | 17.71 | 53,604 | -0.24(-1.34%) |
Jan 21, 2013 | 18.28 | 18.38 | 17.91 | 17.95 | 29,427 | -0.03(-0.17%) |
Jan 18, 2013 | 17.87 | 18.20 | 17.87 | 17.98 | 19,536 | +0.25(+1.41%) |
Jan 17, 2013 | 17.83 | 17.83 | 17.65 | 17.73 | 29,829 | +0.09(+0.51%) |
Jan 16, 2013 | 17.75 | 17.75 | 17.61 | 17.64 | 40,376 | +0.00(+0.00%) |
Jan 15, 2013 | 17.70 | 17.74 | 17.61 | 17.64 | 18,964 | +0.04(+0.23%) |
Jan 14, 2013 | 17.65 | 17.92 | 17.37 | 17.60 | 83,045 | +0.28(+1.62%) |
Jan 11, 2013 | 17.29 | 17.32 | 17.07 | 17.32 | 27,046 | +0.33(+1.94%) |
Jan 10, 2013 | 17.05 | 17.40 | 16.91 | 16.99 | 55,364 | +0.10(+0.59%) |
Jan 09, 2013 | 16.98 | 17.20 | 16.89 | 16.89 | 89,383 | +0.29(+1.75%) |
Jan 08, 2013 | 16.14 | 16.60 | 16.13 | 16.60 | 65,804 | +0.59(+3.69%) |
Jan 07, 2013 | 15.95 | 16.09 | 15.75 | 16.01 | 21,380 | +0.11(+0.69%) |
Jan 04, 2013 | 15.86 | 15.95 | 15.63 | 15.90 | 25,956 | +0.05(+0.32%) |
Jan 03, 2013 | 15.90 | 15.90 | 15.65 | 15.85 | 58,457 | +0.10(+0.63%) |
Jan 02, 2013 | 15.81 | 15.82 | 15.35 | 15.75 | 17,732 | +0.40(+2.61%) |
Dec 31, 2012 | 15.35 | 15.35 | 15.35 | 0 | +0.10(+0.66%) | |
Dec 28, 2012 | 15.21 | 15.30 | 15.21 | 15.25 | 9,008 | +0.04(+0.26%) |
Dec 27, 2012 | 15.51 | 15.51 | 15.21 | 15.21 | 11,668 | -0.29(-1.87%) |
Dec 24, 2012 | 15.50 | 15.50 | 15.50 | 0 | +0.21(+1.37%) | |
Dec 21, 2012 | 15.20 | 15.33 | 15.00 | 15.29 | 9,051 | -0.01(-0.07%) |
Dec 20, 2012 | 15.26 | 15.30 | 15.21 | 15.30 | 18,262 | +0.05(+0.33%) |
Dec 19, 2012 | 15.20 | 15.25 | 15.17 | 15.25 | 11,915 | +0.08(+0.53%) |
Dec 18, 2012 | 14.94 | 15.32 | 14.80 | 15.17 | 45,072 | +0.30(+2.02%) |
Dec 17, 2012 | 14.68 | 14.88 | 14.64 | 14.87 | 9,795 | +0.27(+1.85%) |
Dec 14, 2012 | 14.80 | 14.80 | 14.60 | 14.60 | 12,276 | -0.13(-0.88%) |
Dec 13, 2012 | 14.60 | 14.87 | 14.60 | 14.73 | 6,259 | +0.04(+0.27%) |
Dec 12, 2012 | 14.45 | 14.94 | 14.45 | 14.69 | 13,061 | +0.18(+1.24%) |
Dec 11, 2012 | 14.76 | 14.80 | 14.12 | 14.51 | 48,242 | -0.37(-2.49%) |
Dec 10, 2012 | 15.13 | 15.15 | 14.58 | 14.88 | 19,427 | -0.13(-0.87%) |
Dec 07, 2012 | 15.00 | 15.10 | 14.90 | 15.01 | 23,615 | +0.02(+0.13%) |
Dec 06, 2012 | 15.12 | 15.24 | 14.76 | 14.99 | 35,966 | -0.01(-0.07%) |
Dec 05, 2012 | 14.95 | 15.15 | 14.95 | 15.00 | 21,666 | -0.07(-0.46%) |