Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.14 | 19.39 | 18.99 | 19.01 | 480,965 | +0.09(+0.48%) |
Feb 27, 2013 | 18.45 | 19.15 | 18.28 | 18.92 | 563,383 | +0.52(+2.82%) |
Feb 26, 2013 | 18.56 | 18.62 | 18.03 | 18.40 | 573,301 | -0.12(-0.67%) |
Feb 22, 2013 | 18.85 | 19.01 | 18.21 | 18.52 | 597,134 | -0.21(-1.10%) |
Feb 21, 2013 | 19.43 | 19.43 | 18.37 | 18.73 | 463,273 | -0.83(-4.25%) |
Feb 20, 2013 | 19.15 | 19.70 | 18.95 | 19.56 | 518,094 | +0.02(+0.08%) |
Feb 19, 2013 | 18.10 | 19.86 | 17.72 | 19.54 | 1,153,595 | -0.18(-0.92%) |
Feb 15, 2013 | 19.69 | 19.78 | 19.35 | 19.72 | 388,676 | +0.20(+1.01%) |
Feb 14, 2013 | 19.42 | 19.71 | 19.41 | 19.52 | 233,253 | -0.05(-0.25%) |
Feb 13, 2013 | 19.64 | 19.68 | 19.44 | 19.57 | 272,504 | -0.02(-0.08%) |
Feb 12, 2013 | 19.29 | 19.62 | 19.29 | 19.59 | 298,503 | +0.21(+1.10%) |
Feb 11, 2013 | 19.37 | 19.49 | 19.16 | 19.38 | 201,533 | -0.07(-0.38%) |
Feb 08, 2013 | 18.87 | 19.57 | 18.86 | 19.45 | 360,621 | +0.53(+2.83%) |
Feb 07, 2013 | 18.89 | 19.05 | 18.77 | 18.92 | 308,838 | -0.02(-0.13%) |
Feb 06, 2013 | 19.00 | 19.12 | 18.77 | 18.94 | 352,866 | +0.57(+3.09%) |
Feb 04, 2013 | 18.60 | 18.72 | 18.19 | 18.37 | 490,166 | -0.24(-1.28%) |
Feb 01, 2013 | 18.31 | 18.64 | 18.16 | 18.61 | 467,968 | +0.28(+1.53%) |
Jan 31, 2013 | 18.13 | 18.48 | 18.08 | 18.33 | 526,667 | +0.12(+0.68%) |
Jan 30, 2013 | 18.69 | 18.78 | 18.06 | 18.21 | 634,436 | +0.03(+0.18%) |
Jan 29, 2013 | 18.01 | 18.27 | 17.88 | 18.18 | 565,665 | +0.12(+0.68%) |
Jan 28, 2013 | 17.85 | 18.17 | 17.76 | 18.05 | 897,689 | +0.25(+1.43%) |
Jan 25, 2013 | 17.38 | 17.86 | 17.38 | 17.80 | 295,321 | +0.52(+3.00%) |
Jan 24, 2013 | 17.11 | 17.48 | 17.11 | 17.28 | 384,790 | +0.12(+0.72%) |
Jan 23, 2013 | 17.11 | 17.19 | 16.93 | 17.16 | 362,505 | +0.04(+0.24%) |
Jan 22, 2013 | 17.09 | 17.16 | 16.80 | 17.11 | 438,793 | -0.02(-0.10%) |
Jan 18, 2013 | 17.08 | 17.13 | 16.83 | 17.13 | 614,399 | +0.14(+0.82%) |
Jan 17, 2013 | 16.95 | 17.02 | 16.83 | 16.99 | 1,027,180 | +0.13(+0.78%) |
Jan 16, 2013 | 16.88 | 16.95 | 16.78 | 16.86 | 226,594 | -0.01(-0.05%) |
Jan 15, 2013 | 16.83 | 16.97 | 16.56 | 16.87 | 829,849 | -0.06(-0.34%) |
Jan 14, 2013 | 17.00 | 17.06 | 16.82 | 16.92 | 772,527 | -0.09(-0.53%) |
Jan 11, 2013 | 17.06 | 17.12 | 16.70 | 17.02 | 414,620 | +0.14(+0.83%) |
Jan 10, 2013 | 17.01 | 17.08 | 16.81 | 16.88 | 602,318 | -0.11(-0.63%) |
Jan 09, 2013 | 17.02 | 17.14 | 16.80 | 16.98 | 358,283 | +0.10(+0.58%) |
Jan 08, 2013 | 17.01 | 17.20 | 16.72 | 16.88 | 475,807 | -0.18(-1.06%) |
Jan 07, 2013 | 17.21 | 17.21 | 16.92 | 17.06 | 357,148 | -0.09(-0.53%) |
Jan 04, 2013 | 17.03 | 17.22 | 16.97 | 17.16 | 848,769 | +0.21(+1.26%) |
Jan 03, 2013 | 17.15 | 17.28 | 16.85 | 16.94 | 735,002 | -0.17(-1.01%) |
Jan 02, 2013 | 16.96 | 17.11 | 16.80 | 17.11 | 783,600 | +0.31(+1.86%) |
Dec 31, 2012 | 16.75 | 17.06 | 16.65 | 16.80 | 516,080 | +0.07(+0.44%) |
Dec 28, 2012 | 17.08 | 17.08 | 16.69 | 16.73 | 172,870 | -0.36(-2.12%) |
Dec 27, 2012 | 16.64 | 17.11 | 16.60 | 17.09 | 265,603 | +0.46(+2.77%) |
Dec 26, 2012 | 16.93 | 17.08 | 16.61 | 16.63 | 162,202 | -0.28(-1.65%) |
Dec 24, 2012 | 16.89 | 16.92 | 16.74 | 16.91 | 56,521 | +0.01(+0.05%) |
Dec 21, 2012 | 16.47 | 16.98 | 16.41 | 16.90 | 701,314 | +0.30(+1.83%) |
Dec 20, 2012 | 16.48 | 16.69 | 16.33 | 16.60 | 342,778 | +0.12(+0.75%) |
Dec 19, 2012 | 16.56 | 16.71 | 16.41 | 16.47 | 1,230,745 | -0.08(-0.50%) |
Dec 18, 2012 | 16.41 | 16.64 | 16.31 | 16.55 | 407,165 | +0.11(+0.65%) |
Dec 17, 2012 | 16.14 | 16.60 | 16.14 | 16.45 | 462,095 | +0.30(+1.83%) |
Dec 14, 2012 | 16.18 | 16.48 | 16.01 | 16.15 | 220,430 | -0.14(-0.86%) |
Dec 13, 2012 | 16.46 | 16.47 | 16.19 | 16.29 | 275,941 | -0.16(-0.95%) |
Dec 12, 2012 | 16.41 | 16.64 | 16.19 | 16.45 | 433,809 | +0.12(+0.76%) |
Dec 11, 2012 | 15.88 | 16.67 | 15.72 | 16.32 | 752,900 | +0.46(+2.90%) |
Dec 10, 2012 | 15.91 | 16.09 | 15.81 | 15.86 | 383,279 | -0.11(-0.67%) |
Dec 07, 2012 | 15.91 | 16.00 | 15.64 | 15.97 | 490,673 | -0.11(-0.66%) |
Dec 06, 2012 | 16.10 | 16.30 | 15.79 | 16.08 | 346,388 | -0.02(-0.15%) |
Dec 05, 2012 | 16.57 | 16.86 | 15.80 | 16.10 | 609,754 | -0.45(-2.73%) |