Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.83 | 19.18 | 18.55 | 18.86 | 38,396 | -0.06(-0.32%) |
Feb 27, 2013 | 18.72 | 19.10 | 18.72 | 18.92 | 42,510 | +0.17(+0.91%) |
Feb 26, 2013 | 18.69 | 18.88 | 18.61 | 18.75 | 18,381 | -0.01(-0.05%) |
Feb 22, 2013 | 18.84 | 18.84 | 18.46 | 18.76 | 44,679 | +0.11(+0.59%) |
Feb 21, 2013 | 18.48 | 19.98 | 18.15 | 18.65 | 79,638 | -0.02(-0.11%) |
Feb 20, 2013 | 19.02 | 19.31 | 18.51 | 18.67 | 55,288 | -0.36(-1.89%) |
Feb 19, 2013 | 18.64 | 19.85 | 18.64 | 19.03 | 34,622 | +0.39(+2.09%) |
Feb 15, 2013 | 18.93 | 19.16 | 18.33 | 18.64 | 46,708 | -0.10(-0.53%) |
Feb 14, 2013 | 18.98 | 19.25 | 18.28 | 18.74 | 34,949 | -0.32(-1.68%) |
Feb 13, 2013 | 19.17 | 19.50 | 18.92 | 19.06 | 55,032 | -0.16(-0.83%) |
Feb 12, 2013 | 18.90 | 19.40 | 18.71 | 19.22 | 35,994 | +0.34(+1.80%) |
Feb 11, 2013 | 19.18 | 19.20 | 18.68 | 18.88 | 104,663 | -0.25(-1.31%) |
Feb 08, 2013 | 19.24 | 19.75 | 19.06 | 19.13 | 103,377 | +0.05(+0.26%) |
Feb 07, 2013 | 19.45 | 19.45 | 18.91 | 19.08 | 64,068 | -0.41(-2.10%) |
Feb 06, 2013 | 19.49 | 19.80 | 18.94 | 19.49 | 73,357 | +0.24(+1.25%) |
Feb 04, 2013 | 19.69 | 19.77 | 19.15 | 19.25 | 27,991 | -0.47(-2.38%) |
Feb 01, 2013 | 19.91 | 20.07 | 19.41 | 19.72 | 50,442 | -0.02(-0.10%) |
Jan 31, 2013 | 19.71 | 19.93 | 19.69 | 19.74 | 40,434 | +0.05(+0.25%) |
Jan 30, 2013 | 19.79 | 20.12 | 19.40 | 19.69 | 77,056 | -0.19(-0.96%) |
Jan 29, 2013 | 19.79 | 19.94 | 19.54 | 19.88 | 117,927 | +0.13(+0.66%) |
Jan 28, 2013 | 20.14 | 20.21 | 19.65 | 19.75 | 116,862 | -0.24(-1.20%) |
Jan 25, 2013 | 20.00 | 20.26 | 19.74 | 19.99 | 87,463 | +0.04(+0.20%) |
Jan 24, 2013 | 20.50 | 20.50 | 19.72 | 19.95 | 76,963 | -0.59(-2.87%) |
Jan 23, 2013 | 20.68 | 21.28 | 20.35 | 20.54 | 52,900 | -0.13(-0.63%) |
Jan 22, 2013 | 20.14 | 20.70 | 19.66 | 20.67 | 53,382 | +0.59(+2.94%) |
Jan 18, 2013 | 19.19 | 20.18 | 19.18 | 20.08 | 127,685 | +0.82(+4.26%) |
Jan 17, 2013 | 19.27 | 19.45 | 18.99 | 19.26 | 30,800 | +0.14(+0.73%) |
Jan 16, 2013 | 18.93 | 19.44 | 18.90 | 19.12 | 101,201 | +0.10(+0.53%) |
Jan 15, 2013 | 18.65 | 19.02 | 18.65 | 19.02 | 46,326 | +0.18(+0.96%) |
Jan 14, 2013 | 18.63 | 18.95 | 18.61 | 18.84 | 71,753 | +0.08(+0.43%) |
Jan 11, 2013 | 18.57 | 19.00 | 18.50 | 18.76 | 68,274 | +0.22(+1.19%) |
Jan 10, 2013 | 17.45 | 18.70 | 17.33 | 18.54 | 151,788 | +1.22(+7.04%) |
Jan 09, 2013 | 17.20 | 17.71 | 17.01 | 17.32 | 91,021 | +0.23(+1.35%) |
Jan 08, 2013 | 16.89 | 17.32 | 16.68 | 17.09 | 334,493 | +0.23(+1.36%) |
Jan 07, 2013 | 16.87 | 17.04 | 16.50 | 16.86 | 133,654 | -0.02(-0.12%) |
Jan 04, 2013 | 16.90 | 17.18 | 16.86 | 16.88 | 254,370 | +0.12(+0.72%) |
Jan 03, 2013 | 17.08 | 17.08 | 16.57 | 16.76 | 83,854 | -0.23(-1.35%) |
Jan 02, 2013 | 16.44 | 17.25 | 15.99 | 16.99 | 311,019 | +0.99(+6.19%) |
Dec 31, 2012 | 15.60 | 16.36 | 15.60 | 16.00 | 148,906 | +0.37(+2.37%) |
Dec 28, 2012 | 15.83 | 15.83 | 15.52 | 15.63 | 37,233 | -0.33(-2.07%) |
Dec 27, 2012 | 15.68 | 16.02 | 15.49 | 15.96 | 30,054 | +0.35(+2.24%) |
Dec 26, 2012 | 15.58 | 15.94 | 15.43 | 15.61 | 42,063 | +0.04(+0.26%) |
Dec 24, 2012 | 15.79 | 15.90 | 15.40 | 15.57 | 13,948 | -0.25(-1.58%) |
Dec 21, 2012 | 15.87 | 16.07 | 15.54 | 15.82 | 105,965 | -0.23(-1.43%) |
Dec 20, 2012 | 15.95 | 16.20 | 15.71 | 16.05 | 84,358 | +0.07(+0.44%) |
Dec 19, 2012 | 15.79 | 16.46 | 15.65 | 15.98 | 73,268 | +0.25(+1.59%) |
Dec 18, 2012 | 15.83 | 16.07 | 15.56 | 15.73 | 53,895 | -0.11(-0.69%) |
Dec 17, 2012 | 15.16 | 15.95 | 15.16 | 15.84 | 98,159 | +0.77(+5.11%) |
Dec 14, 2012 | 15.44 | 15.46 | 14.95 | 15.07 | 60,388 | -0.47(-3.02%) |
Dec 13, 2012 | 15.70 | 15.72 | 15.34 | 15.54 | 20,696 | -0.25(-1.58%) |
Dec 12, 2012 | 16.00 | 16.00 | 15.69 | 15.79 | 30,405 | -0.17(-1.07%) |
Dec 11, 2012 | 15.56 | 16.06 | 15.52 | 15.96 | 63,806 | +0.53(+3.43%) |
Dec 10, 2012 | 15.52 | 15.67 | 15.20 | 15.43 | 26,558 | -0.10(-0.64%) |
Dec 07, 2012 | 15.96 | 15.96 | 15.33 | 15.53 | 61,919 | -0.29(-1.83%) |
Dec 06, 2012 | 15.60 | 16.15 | 15.60 | 15.82 | 70,771 | +0.16(+1.02%) |
Dec 05, 2012 | 15.82 | 16.06 | 15.30 | 15.66 | 73,147 | -0.16(-1.01%) |