Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.34 | 18.35 | 18.06 | 18.22 | 1,732,071 | -0.30(-1.62%) |
Feb 27, 2013 | 18.35 | 18.55 | 18.29 | 18.52 | 647,425 | +0.14(+0.76%) |
Feb 26, 2013 | 18.39 | 18.48 | 18.25 | 18.38 | 726,935 | +0.03(+0.17%) |
Feb 25, 2013 | 18.64 | 18.71 | 18.34 | 18.35 | 810,114 | -0.30(-1.61%) |
Feb 22, 2013 | 18.62 | 18.68 | 18.59 | 18.65 | 504,673 | -0.04(-0.22%) |
Feb 21, 2013 | 18.72 | 18.75 | 18.59 | 18.69 | 676,705 | -0.09(-0.46%) |
Feb 20, 2013 | 18.76 | 18.88 | 18.69 | 18.78 | 714,638 | -0.09(-0.47%) |
Feb 19, 2013 | 18.67 | 18.87 | 18.62 | 18.87 | 509,891 | +0.12(+0.64%) |
Feb 15, 2013 | 18.70 | 18.77 | 18.66 | 18.75 | 571,315 | -0.06(-0.34%) |
Feb 14, 2013 | 18.79 | 18.88 | 18.67 | 18.81 | 393,550 | +0.02(+0.08%) |
Feb 13, 2013 | 18.70 | 18.82 | 18.65 | 18.79 | 459,679 | +0.14(+0.75%) |
Feb 12, 2013 | 18.61 | 18.74 | 18.60 | 18.65 | 295,198 | +0.03(+0.18%) |
Feb 11, 2013 | 18.63 | 18.66 | 18.52 | 18.62 | 414,969 | -0.04(-0.21%) |
Feb 08, 2013 | 18.59 | 18.76 | 18.59 | 18.66 | 361,486 | -0.00(-0.01%) |
Feb 07, 2013 | 18.73 | 18.79 | 18.59 | 18.66 | 332,906 | -0.09(-0.48%) |
Feb 06, 2013 | 18.70 | 18.78 | 18.68 | 18.75 | 490,035 | +0.00(+0.02%) |
Feb 04, 2013 | 18.86 | 18.87 | 18.72 | 18.75 | 352,297 | -0.20(-1.07%) |
Feb 01, 2013 | 18.90 | 18.98 | 18.87 | 18.95 | 363,598 | +0.12(+0.62%) |
Jan 31, 2013 | 18.87 | 18.90 | 18.77 | 18.83 | 396,065 | -0.03(-0.17%) |
Jan 30, 2013 | 18.84 | 18.95 | 18.79 | 18.86 | 382,733 | -0.07(-0.36%) |
Jan 29, 2013 | 18.86 | 18.95 | 18.84 | 18.93 | 439,212 | +0.05(+0.28%) |
Jan 28, 2013 | 18.75 | 18.93 | 18.70 | 18.88 | 688,244 | +0.12(+0.65%) |
Jan 25, 2013 | 18.80 | 18.86 | 18.73 | 18.76 | 459,237 | -0.09(-0.48%) |
Jan 24, 2013 | 18.86 | 18.92 | 18.82 | 18.85 | 455,519 | -0.01(-0.04%) |
Jan 23, 2013 | 18.93 | 19.06 | 18.83 | 18.86 | 645,097 | -0.10(-0.51%) |
Jan 22, 2013 | 18.98 | 19.05 | 18.93 | 18.95 | 594,717 | +0.04(+0.20%) |
Jan 18, 2013 | 18.84 | 18.96 | 18.82 | 18.91 | 362,380 | +0.03(+0.18%) |
Jan 17, 2013 | 18.87 | 18.93 | 18.87 | 18.88 | 311,080 | +0.04(+0.22%) |
Jan 16, 2013 | 18.80 | 18.87 | 18.76 | 18.84 | 396,795 | -0.04(-0.19%) |
Jan 15, 2013 | 18.76 | 18.90 | 18.76 | 18.88 | 611,160 | +0.04(+0.23%) |
Jan 14, 2013 | 18.77 | 18.86 | 18.74 | 18.83 | 354,050 | +0.04(+0.20%) |
Jan 11, 2013 | 18.86 | 18.89 | 18.70 | 18.79 | 422,224 | -0.02(-0.08%) |
Jan 10, 2013 | 18.78 | 18.90 | 18.71 | 18.81 | 677,829 | +0.09(+0.51%) |
Jan 09, 2013 | 18.59 | 18.75 | 18.58 | 18.72 | 628,334 | +0.19(+1.02%) |
Jan 08, 2013 | 18.54 | 18.57 | 18.46 | 18.53 | 980,703 | -0.05(-0.29%) |
Jan 07, 2013 | 18.59 | 18.59 | 18.44 | 18.58 | 476,437 | +0.00(+0.02%) |
Jan 04, 2013 | 18.44 | 18.65 | 18.44 | 18.58 | 429,054 | +0.11(+0.57%) |
Jan 03, 2013 | 18.39 | 18.57 | 18.31 | 18.47 | 630,729 | +0.10(+0.57%) |
Jan 02, 2013 | 18.43 | 18.44 | 18.25 | 18.37 | 735,265 | +0.17(+0.92%) |
Dec 31, 2012 | 18.34 | 18.34 | 18.03 | 18.20 | 1,018,840 | -0.05(-0.30%) |
Dec 28, 2012 | 18.33 | 18.35 | 18.25 | 18.25 | 332,034 | -0.14(-0.76%) |
Dec 27, 2012 | 18.51 | 18.51 | 18.27 | 18.39 | 629,839 | -0.08(-0.42%) |
Dec 26, 2012 | 18.62 | 18.62 | 18.44 | 18.47 | 351,970 | +0.14(+0.79%) |
Dec 24, 2012 | 18.32 | 18.47 | 18.25 | 18.33 | 810,225 | -0.01(-0.06%) |
Dec 21, 2012 | 18.32 | 18.36 | 18.16 | 18.34 | 952,063 | -0.08(-0.42%) |
Dec 20, 2012 | 18.36 | 18.42 | 18.34 | 18.41 | 576,692 | +0.03(+0.16%) |
Dec 19, 2012 | 18.34 | 18.47 | 18.31 | 18.38 | 734,604 | +0.06(+0.33%) |
Dec 18, 2012 | 18.30 | 18.43 | 18.19 | 18.33 | 620,322 | +0.06(+0.33%) |
Dec 17, 2012 | 18.27 | 18.30 | 18.14 | 18.27 | 543,569 | +0.06(+0.35%) |
Dec 14, 2012 | 18.29 | 18.32 | 18.18 | 18.20 | 388,007 | -0.09(-0.48%) |
Dec 13, 2012 | 18.25 | 18.35 | 18.22 | 18.29 | 446,290 | +0.05(+0.29%) |
Dec 12, 2012 | 18.19 | 18.27 | 18.12 | 18.24 | 689,914 | +0.08(+0.43%) |
Dec 11, 2012 | 18.08 | 18.20 | 18.06 | 18.16 | 582,992 | +0.13(+0.74%) |
Dec 10, 2012 | 17.89 | 18.06 | 17.83 | 18.03 | 561,437 | +0.18(+0.99%) |
Dec 07, 2012 | 17.95 | 18.03 | 17.77 | 17.85 | 632,284 | -0.00(-0.02%) |
Dec 06, 2012 | 17.92 | 18.03 | 17.78 | 17.86 | 550,848 | -0.07(-0.41%) |
Dec 05, 2012 | 17.85 | 18.02 | 17.85 | 17.93 | 552,578 | +0.08(+0.43%) |