Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.07 | 18.41 | 18.05 | 18.25 | 138,928 | +0.14(+0.80%) |
Feb 27, 2013 | 18.01 | 18.29 | 17.96 | 18.11 | 144,904 | +0.09(+0.50%) |
Feb 26, 2013 | 18.12 | 18.14 | 17.90 | 18.02 | 310,150 | +0.01(+0.06%) |
Feb 25, 2013 | 18.26 | 18.38 | 18.00 | 18.00 | 394,074 | -0.20(-1.07%) |
Feb 22, 2013 | 17.93 | 18.21 | 17.77 | 18.20 | 261,286 | +0.40(+2.28%) |
Feb 21, 2013 | 18.40 | 18.46 | 17.78 | 17.80 | 323,350 | -0.56(-3.05%) |
Feb 20, 2013 | 18.48 | 18.52 | 18.25 | 18.36 | 595,102 | -0.13(-0.70%) |
Feb 19, 2013 | 18.33 | 19.26 | 18.32 | 18.48 | 268,580 | +0.27(+1.51%) |
Feb 15, 2013 | 18.21 | 18.39 | 18.14 | 18.21 | 175,012 | +0.10(+0.55%) |
Feb 14, 2013 | 18.04 | 18.21 | 18.00 | 18.11 | 178,448 | -0.02(-0.08%) |
Feb 13, 2013 | 17.98 | 18.17 | 17.98 | 18.12 | 85,554 | +0.12(+0.69%) |
Feb 12, 2013 | 18.03 | 18.11 | 17.88 | 18.00 | 403,822 | +0.07(+0.42%) |
Feb 11, 2013 | 18.00 | 18.02 | 17.84 | 17.93 | 68,520 | -0.11(-0.61%) |
Feb 08, 2013 | 18.14 | 18.25 | 18.00 | 18.04 | 128,070 | -0.04(-0.19%) |
Feb 07, 2013 | 18.17 | 18.20 | 17.78 | 18.07 | 74,410 | -0.13(-0.71%) |
Feb 06, 2013 | 18.05 | 18.23 | 17.91 | 18.20 | 136,668 | +0.71(+4.09%) |
Feb 04, 2013 | 17.73 | 17.95 | 17.43 | 17.48 | 209,778 | -0.37(-2.04%) |
Feb 01, 2013 | 18.09 | 18.14 | 17.80 | 17.85 | 137,972 | -0.09(-0.53%) |
Jan 31, 2013 | 17.93 | 18.27 | 17.83 | 17.95 | 148,404 | +0.04(+0.22%) |
Jan 30, 2013 | 18.24 | 18.34 | 17.88 | 17.91 | 156,728 | -0.39(-2.16%) |
Jan 29, 2013 | 18.43 | 18.57 | 18.23 | 18.30 | 115,026 | -0.18(-1.00%) |
Jan 28, 2013 | 18.14 | 18.61 | 18.02 | 18.48 | 242,838 | +0.41(+2.30%) |
Jan 25, 2013 | 17.90 | 18.36 | 17.68 | 18.07 | 153,480 | +0.24(+1.35%) |
Jan 24, 2013 | 17.73 | 18.05 | 17.51 | 17.83 | 139,094 | +0.13(+0.73%) |
Jan 23, 2013 | 18.00 | 18.20 | 17.64 | 17.70 | 153,974 | -0.38(-2.07%) |
Jan 22, 2013 | 18.14 | 18.16 | 18.00 | 18.07 | 170,540 | -0.04(-0.19%) |
Jan 18, 2013 | 18.18 | 18.26 | 18.02 | 18.11 | 133,784 | -0.04(-0.22%) |
Jan 17, 2013 | 18.25 | 18.25 | 18.04 | 18.15 | 181,524 | +0.02(+0.11%) |
Jan 16, 2013 | 17.02 | 18.18 | 17.02 | 18.13 | 380,924 | +1.12(+6.62%) |
Jan 15, 2013 | 17.04 | 17.21 | 16.93 | 17.00 | 285,828 | -0.12(-0.67%) |
Jan 14, 2013 | 17.25 | 17.34 | 17.10 | 17.12 | 202,906 | -0.12(-0.72%) |
Jan 11, 2013 | 17.23 | 17.36 | 17.12 | 17.25 | 176,476 | +0.07(+0.41%) |
Jan 10, 2013 | 17.54 | 17.77 | 16.91 | 17.18 | 492,188 | -0.34(-1.97%) |
Jan 09, 2013 | 17.83 | 17.86 | 17.45 | 17.52 | 286,246 | -0.29(-1.63%) |
Jan 08, 2013 | 17.41 | 17.83 | 17.14 | 17.81 | 336,746 | +0.39(+2.27%) |
Jan 07, 2013 | 17.25 | 17.54 | 17.09 | 17.41 | 277,970 | +0.12(+0.72%) |
Jan 04, 2013 | 17.31 | 17.43 | 17.20 | 17.29 | 337,300 | +0.14(+0.82%) |
Jan 03, 2013 | 16.79 | 17.55 | 16.58 | 17.15 | 601,310 | +0.26(+1.54%) |
Jan 02, 2013 | 17.42 | 17.48 | 16.73 | 16.89 | 768,306 | -0.20(-1.17%) |
Dec 31, 2012 | 16.56 | 17.16 | 16.55 | 17.09 | 121,042 | +0.54(+3.26%) |
Dec 28, 2012 | 16.41 | 16.82 | 16.31 | 16.55 | 141,042 | +0.02(+0.09%) |
Dec 27, 2012 | 16.38 | 16.64 | 16.26 | 16.54 | 188,028 | +0.10(+0.61%) |
Dec 26, 2012 | 16.98 | 16.98 | 16.29 | 16.43 | 127,748 | -0.46(-2.75%) |
Dec 24, 2012 | 16.98 | 17.14 | 16.60 | 16.90 | 105,820 | -0.20(-1.14%) |
Dec 21, 2012 | 17.07 | 17.23 | 16.78 | 17.09 | 457,478 | -0.14(-0.81%) |
Dec 20, 2012 | 17.38 | 17.50 | 17.08 | 17.23 | 357,260 | -0.16(-0.92%) |
Dec 19, 2012 | 17.45 | 17.63 | 17.29 | 17.39 | 214,498 | -0.10(-0.57%) |
Dec 18, 2012 | 17.46 | 17.82 | 17.25 | 17.50 | 456,302 | +0.02(+0.09%) |
Dec 17, 2012 | 16.39 | 17.88 | 16.30 | 17.48 | 901,306 | +1.22(+7.50%) |
Dec 14, 2012 | 16.21 | 16.75 | 15.76 | 16.26 | 1,204,860 | -0.65(-3.87%) |
Dec 13, 2012 | 17.02 | 17.78 | 16.74 | 16.91 | 476,348 | -0.10(-0.57%) |
Dec 12, 2012 | 18.18 | 18.18 | 16.69 | 17.01 | 760,790 | -1.14(-6.27%) |
Dec 11, 2012 | 18.43 | 18.61 | 17.98 | 18.15 | 514,900 | -0.08(-0.44%) |
Dec 10, 2012 | 18.35 | 18.53 | 17.87 | 18.23 | 596,698 | -0.12(-0.65%) |
Dec 07, 2012 | 18.55 | 18.64 | 17.93 | 18.35 | 426,966 | -0.13(-0.73%) |
Dec 06, 2012 | 18.04 | 19.03 | 17.84 | 18.48 | 669,088 | +0.40(+2.21%) |
Dec 05, 2012 | 18.61 | 19.08 | 17.79 | 18.09 | 913,772 | -0.39(-2.14%) |