Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.61 | 17.65 | 17.31 | 17.42 | 881,693 | -0.04(-0.21%) |
Feb 27, 2013 | 16.81 | 17.64 | 16.75 | 17.45 | 1,411,052 | +0.58(+3.45%) |
Feb 26, 2013 | 17.11 | 17.62 | 16.81 | 16.87 | 2,851,054 | -0.03(-0.16%) |
Feb 25, 2013 | 17.99 | 17.99 | 16.49 | 16.90 | 3,670,795 | -1.17(-6.47%) |
Feb 22, 2013 | 17.79 | 18.08 | 17.67 | 18.07 | 918,003 | +0.47(+2.64%) |
Feb 21, 2013 | 17.89 | 17.91 | 17.53 | 17.60 | 1,138,869 | -0.39(-2.17%) |
Feb 20, 2013 | 18.58 | 18.63 | 17.98 | 17.99 | 507,665 | -0.59(-3.19%) |
Feb 19, 2013 | 18.41 | 18.62 | 18.37 | 18.58 | 561,951 | +0.27(+1.50%) |
Feb 15, 2013 | 18.43 | 18.51 | 18.25 | 18.31 | 648,896 | -0.13(-0.69%) |
Feb 14, 2013 | 18.26 | 18.53 | 18.25 | 18.44 | 963,307 | +0.09(+0.49%) |
Feb 13, 2013 | 18.03 | 18.36 | 17.97 | 18.35 | 932,195 | +0.38(+2.09%) |
Feb 12, 2013 | 17.80 | 17.98 | 17.66 | 17.97 | 922,758 | +0.12(+0.68%) |
Feb 11, 2013 | 17.47 | 17.86 | 17.45 | 17.85 | 561,508 | +0.38(+2.18%) |
Feb 08, 2013 | 17.68 | 17.74 | 17.19 | 17.47 | 2,120,786 | -0.23(-1.31%) |
Feb 07, 2013 | 17.66 | 17.76 | 17.61 | 17.70 | 927,362 | -0.01(-0.06%) |
Feb 06, 2013 | 17.67 | 17.82 | 17.61 | 17.71 | 493,939 | +0.21(+1.18%) |
Feb 04, 2013 | 17.70 | 17.84 | 17.34 | 17.51 | 605,548 | -0.41(-2.30%) |
Feb 01, 2013 | 17.91 | 18.08 | 17.71 | 17.92 | 504,747 | +0.14(+0.80%) |
Jan 31, 2013 | 17.60 | 17.88 | 17.52 | 17.77 | 400,941 | +0.11(+0.60%) |
Jan 30, 2013 | 17.82 | 17.82 | 17.53 | 17.67 | 1,411,797 | -0.13(-0.74%) |
Jan 29, 2013 | 17.52 | 17.82 | 17.45 | 17.80 | 1,015,626 | +0.25(+1.42%) |
Jan 28, 2013 | 17.58 | 17.64 | 17.39 | 17.55 | 546,496 | -0.04(-0.21%) |
Jan 25, 2013 | 17.49 | 17.61 | 17.24 | 17.59 | 809,507 | +0.22(+1.28%) |
Jan 24, 2013 | 17.43 | 17.53 | 17.24 | 17.37 | 360,752 | -0.03(-0.15%) |
Jan 23, 2013 | 17.33 | 17.45 | 17.23 | 17.39 | 296,886 | +0.03(+0.15%) |
Jan 22, 2013 | 17.12 | 17.39 | 17.09 | 17.37 | 668,647 | +0.22(+1.26%) |
Jan 18, 2013 | 17.18 | 17.23 | 16.84 | 17.15 | 1,072,145 | -0.05(-0.31%) |
Jan 17, 2013 | 17.05 | 17.38 | 16.99 | 17.20 | 537,336 | +0.22(+1.31%) |
Jan 16, 2013 | 16.75 | 17.09 | 16.75 | 16.98 | 502,214 | +0.10(+0.60%) |
Jan 15, 2013 | 16.55 | 16.88 | 16.55 | 16.88 | 557,883 | +0.12(+0.73%) |
Jan 14, 2013 | 17.25 | 17.33 | 16.62 | 16.76 | 1,146,331 | -0.53(-3.06%) |
Jan 11, 2013 | 17.02 | 17.31 | 16.90 | 17.29 | 1,244,152 | +0.26(+1.52%) |
Jan 10, 2013 | 17.00 | 17.18 | 16.70 | 17.03 | 1,225,972 | +0.16(+0.97%) |
Jan 09, 2013 | 17.12 | 17.17 | 16.84 | 16.87 | 700,721 | -0.16(-0.93%) |
Jan 08, 2013 | 16.97 | 17.18 | 16.68 | 17.02 | 1,407,910 | -0.02(-0.09%) |
Jan 07, 2013 | 16.77 | 17.16 | 16.74 | 17.04 | 1,246,130 | +0.17(+1.01%) |
Jan 04, 2013 | 16.79 | 16.98 | 16.66 | 16.87 | 406,814 | +0.13(+0.78%) |
Jan 03, 2013 | 16.55 | 16.86 | 16.51 | 16.74 | 1,490,401 | +0.19(+1.12%) |
Jan 02, 2013 | 16.33 | 16.55 | 16.25 | 16.55 | 964,275 | +0.49(+3.06%) |
Dec 31, 2012 | 15.48 | 16.09 | 15.41 | 16.06 | 493,226 | +0.57(+3.69%) |
Dec 28, 2012 | 15.49 | 15.63 | 15.42 | 15.49 | 336,436 | -0.16(-1.01%) |
Dec 27, 2012 | 15.80 | 15.82 | 15.39 | 15.65 | 533,298 | -0.15(-0.97%) |
Dec 26, 2012 | 15.88 | 16.01 | 15.76 | 15.80 | 341,749 | -0.04(-0.27%) |
Dec 24, 2012 | 15.86 | 15.86 | 15.69 | 15.85 | 194,703 | +0.06(+0.37%) |
Dec 21, 2012 | 15.77 | 16.21 | 15.53 | 15.79 | 1,074,712 | -0.30(-1.84%) |
Dec 20, 2012 | 16.11 | 16.15 | 15.94 | 16.08 | 505,581 | -0.01(-0.07%) |
Dec 19, 2012 | 16.05 | 16.32 | 15.89 | 16.09 | 671,919 | +0.07(+0.46%) |
Dec 18, 2012 | 15.81 | 16.02 | 15.74 | 16.02 | 506,046 | +0.22(+1.37%) |
Dec 17, 2012 | 15.69 | 15.82 | 15.54 | 15.80 | 880,513 | +0.17(+1.08%) |
Dec 14, 2012 | 15.69 | 15.86 | 15.62 | 15.63 | 457,979 | -0.11(-0.67%) |
Dec 13, 2012 | 15.72 | 15.84 | 15.57 | 15.74 | 764,098 | +0.07(+0.47%) |
Dec 12, 2012 | 15.87 | 15.98 | 15.62 | 15.67 | 970,751 | -0.15(-0.97%) |
Dec 11, 2012 | 15.37 | 15.82 | 15.28 | 15.82 | 1,310,899 | +0.57(+3.71%) |
Dec 10, 2012 | 15.13 | 15.32 | 15.05 | 15.25 | 687,103 | +0.13(+0.87%) |
Dec 07, 2012 | 14.66 | 15.27 | 14.56 | 15.12 | 1,355,941 | +0.52(+3.55%) |
Dec 06, 2012 | 15.08 | 15.16 | 14.47 | 14.60 | 1,233,452 | -0.57(-3.73%) |
Dec 05, 2012 | 15.12 | 15.33 | 14.86 | 15.17 | 751,947 | +0.10(+0.67%) |