Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.21 | 19.34 | 19.18 | 19.34 | 734,607 | +0.26(+1.36%) |
Feb 27, 2013 | 19.26 | 19.28 | 19.08 | 19.08 | 1,585,998 | -0.23(-1.19%) |
Feb 26, 2013 | 19.25 | 19.39 | 19.14 | 19.31 | 1,879,470 | +0.34(+1.79%) |
Feb 22, 2013 | 18.99 | 19.08 | 18.95 | 18.97 | 803,112 | -0.01(-0.05%) |
Feb 21, 2013 | 18.90 | 19.03 | 18.84 | 18.98 | 2,270,805 | +0.27(+1.44%) |
Feb 20, 2013 | 18.41 | 18.73 | 18.41 | 18.71 | 1,181,680 | +0.32(+1.74%) |
Feb 19, 2013 | 18.48 | 18.50 | 18.38 | 18.39 | 663,071 | -0.08(-0.43%) |
Feb 15, 2013 | 18.50 | 18.53 | 18.44 | 18.47 | 443,579 | -0.03(-0.16%) |
Feb 14, 2013 | 18.55 | 18.60 | 18.48 | 18.50 | 1,072,790 | +0.24(+1.31%) |
Feb 13, 2013 | 18.17 | 18.29 | 18.14 | 18.26 | 503,495 | +0.02(+0.11%) |
Feb 12, 2013 | 18.31 | 18.33 | 18.17 | 18.24 | 457,915 | -0.14(-0.76%) |
Feb 11, 2013 | 18.43 | 18.48 | 18.30 | 18.38 | 1,080,975 | -0.10(-0.54%) |
Feb 08, 2013 | 18.41 | 18.50 | 18.37 | 18.48 | 685,387 | +0.09(+0.49%) |
Feb 07, 2013 | 18.26 | 18.45 | 18.23 | 18.39 | 1,466,288 | +0.33(+1.83%) |
Feb 06, 2013 | 18.09 | 18.11 | 18.00 | 18.06 | 877,854 | -0.03(-0.17%) |
Feb 04, 2013 | 17.97 | 18.10 | 17.91 | 18.09 | 1,950,795 | +0.39(+2.20%) |
Feb 01, 2013 | 17.78 | 17.90 | 17.56 | 17.70 | 3,596,235 | -0.20(-1.12%) |
Jan 31, 2013 | 17.96 | 17.96 | 17.88 | 17.90 | 1,396,665 | -0.06(-0.33%) |
Jan 30, 2013 | 17.98 | 18.00 | 17.89 | 17.96 | 1,797,045 | -0.18(-0.99%) |
Jan 29, 2013 | 18.21 | 18.23 | 18.13 | 18.14 | 1,111,521 | -0.10(-0.55%) |
Jan 28, 2013 | 18.20 | 18.31 | 18.20 | 18.24 | 676,938 | +0.00(+0.00%) |
Jan 25, 2013 | 18.23 | 18.26 | 18.18 | 18.24 | 1,068,693 | -0.23(-1.25%) |
Jan 24, 2013 | 18.57 | 18.58 | 18.43 | 18.47 | 1,156,288 | -0.16(-0.86%) |
Jan 23, 2013 | 18.61 | 18.78 | 18.57 | 18.63 | 468,794 | -0.01(-0.05%) |
Jan 22, 2013 | 18.63 | 18.74 | 18.62 | 18.64 | 880,026 | +0.01(+0.05%) |
Jan 18, 2013 | 18.61 | 18.73 | 18.58 | 18.63 | 1,767,740 | +0.15(+0.81%) |
Jan 17, 2013 | 18.58 | 18.60 | 18.45 | 18.48 | 1,222,853 | -0.25(-1.33%) |
Jan 16, 2013 | 18.72 | 18.76 | 18.66 | 18.73 | 886,408 | +0.08(+0.43%) |
Jan 15, 2013 | 18.58 | 18.78 | 18.53 | 18.65 | 1,612,135 | +0.20(+1.08%) |
Jan 14, 2013 | 18.53 | 18.58 | 18.43 | 18.45 | 630,212 | -0.14(-0.75%) |
Jan 11, 2013 | 18.55 | 18.64 | 18.50 | 18.59 | 1,481,867 | -0.24(-1.27%) |
Jan 10, 2013 | 19.03 | 19.04 | 18.80 | 18.83 | 1,824,888 | -0.57(-2.94%) |
Jan 09, 2013 | 19.45 | 19.46 | 19.34 | 19.40 | 2,299,909 | +0.06(+0.31%) |
Jan 08, 2013 | 19.31 | 19.40 | 19.30 | 19.34 | 448,835 | +0.09(+0.47%) |
Jan 07, 2013 | 19.39 | 19.43 | 19.23 | 19.25 | 668,272 | -0.08(-0.41%) |
Jan 04, 2013 | 19.46 | 19.49 | 19.31 | 19.33 | 900,708 | -0.09(-0.46%) |
Jan 03, 2013 | 19.26 | 19.44 | 19.23 | 19.42 | 1,794,726 | +0.37(+1.94%) |
Jan 02, 2013 | 18.84 | 19.13 | 18.84 | 19.05 | 1,613,419 | +0.04(+0.21%) |
Dec 31, 2012 | 18.94 | 19.07 | 18.92 | 19.01 | 663,114 | +0.07(+0.37%) |
Dec 28, 2012 | 18.94 | 18.97 | 18.89 | 18.94 | 584,041 | +0.07(+0.37%) |
Dec 27, 2012 | 18.78 | 18.99 | 18.77 | 18.87 | 744,374 | -0.04(-0.21%) |
Dec 26, 2012 | 18.96 | 18.96 | 18.84 | 18.91 | 518,262 | -0.12(-0.63%) |
Dec 24, 2012 | 18.95 | 19.07 | 18.95 | 19.03 | 541,991 | -0.02(-0.10%) |
Dec 21, 2012 | 19.02 | 19.12 | 19.01 | 19.05 | 780,601 | +0.19(+1.01%) |
Dec 20, 2012 | 18.78 | 18.95 | 18.77 | 18.86 | 1,951,447 | -0.02(-0.11%) |
Dec 19, 2012 | 18.74 | 18.90 | 18.71 | 18.88 | 4,401,456 | -0.06(-0.31%) |
Dec 18, 2012 | 19.05 | 19.08 | 18.88 | 18.94 | 1,798,786 | -0.18(-0.94%) |
Dec 17, 2012 | 19.14 | 19.14 | 19.06 | 19.12 | 496,753 | +0.00(+0.00%) |
Dec 14, 2012 | 19.33 | 19.35 | 19.08 | 19.12 | 1,375,094 | -0.25(-1.30%) |
Dec 13, 2012 | 19.37 | 19.42 | 19.30 | 19.37 | 373,469 | -0.03(-0.15%) |
Dec 12, 2012 | 19.47 | 19.50 | 19.30 | 19.40 | 719,747 | -0.18(-0.92%) |
Dec 11, 2012 | 19.64 | 19.66 | 19.56 | 19.58 | 626,100 | -0.19(-0.96%) |
Dec 10, 2012 | 19.80 | 19.84 | 19.77 | 19.77 | 301,224 | -0.04(-0.20%) |
Dec 07, 2012 | 19.88 | 19.91 | 19.75 | 19.81 | 543,481 | +0.12(+0.61%) |
Dec 06, 2012 | 19.50 | 19.74 | 19.49 | 19.69 | 703,451 | +0.30(+1.55%) |
Dec 05, 2012 | 19.39 | 19.41 | 19.34 | 19.39 | 663,521 | +0.06(+0.31%) |