Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.74 | 18.95 | 18.72 | 18.78 | 603,271 | +0.08(+0.41%) |
Feb 27, 2013 | 18.45 | 18.85 | 18.45 | 18.70 | 497,295 | +0.31(+1.68%) |
Feb 26, 2013 | 18.26 | 18.49 | 18.24 | 18.39 | 626,791 | +0.27(+1.49%) |
Feb 25, 2013 | 18.51 | 18.60 | 18.06 | 18.12 | 452,201 | -0.21(-1.16%) |
Feb 22, 2013 | 18.08 | 18.37 | 18.06 | 18.33 | 462,876 | +0.41(+2.26%) |
Feb 21, 2013 | 18.12 | 18.16 | 17.77 | 17.93 | 207,192 | -0.17(-0.96%) |
Feb 20, 2013 | 18.35 | 18.51 | 18.10 | 18.10 | 369,026 | -0.19(-1.06%) |
Feb 19, 2013 | 18.22 | 18.66 | 18.14 | 18.29 | 363,735 | +0.25(+1.39%) |
Feb 15, 2013 | 17.91 | 18.06 | 17.79 | 18.04 | 312,936 | +0.23(+1.30%) |
Feb 14, 2013 | 17.48 | 17.94 | 17.48 | 17.81 | 312,686 | +0.33(+1.88%) |
Feb 13, 2013 | 17.44 | 17.50 | 17.37 | 17.48 | 215,488 | +0.00(+0.00%) |
Feb 12, 2013 | 17.35 | 17.48 | 17.23 | 17.48 | 160,472 | +0.21(+1.23%) |
Feb 11, 2013 | 17.31 | 17.41 | 17.23 | 17.27 | 137,041 | -0.08(-0.45%) |
Feb 08, 2013 | 17.06 | 17.41 | 17.04 | 17.35 | 225,929 | +0.37(+2.16%) |
Feb 07, 2013 | 17.12 | 17.23 | 16.96 | 16.98 | 338,100 | -0.15(-0.90%) |
Feb 06, 2013 | 17.04 | 17.17 | 16.98 | 17.13 | 199,296 | -0.09(-0.51%) |
Feb 04, 2013 | 17.24 | 17.38 | 17.11 | 17.22 | 285,713 | -0.12(-0.67%) |
Feb 01, 2013 | 17.18 | 17.45 | 17.14 | 17.34 | 644,902 | +0.23(+1.35%) |
Jan 31, 2013 | 17.07 | 17.14 | 16.99 | 17.11 | 327,915 | -0.02(-0.11%) |
Jan 30, 2013 | 17.20 | 17.28 | 16.99 | 17.13 | 231,594 | -0.13(-0.78%) |
Jan 29, 2013 | 17.09 | 17.26 | 17.09 | 17.26 | 193,291 | +0.12(+0.67%) |
Jan 28, 2013 | 17.13 | 17.22 | 17.09 | 17.14 | 197,195 | +0.00(+0.00%) |
Jan 25, 2013 | 17.13 | 17.14 | 16.97 | 17.14 | 463,012 | +0.10(+0.56%) |
Jan 24, 2013 | 16.84 | 17.05 | 16.82 | 17.05 | 223,000 | +0.19(+1.14%) |
Jan 23, 2013 | 16.82 | 16.97 | 16.82 | 16.86 | 183,582 | -0.02(-0.11%) |
Jan 22, 2013 | 16.68 | 16.89 | 16.68 | 16.88 | 213,589 | +0.23(+1.39%) |
Jan 18, 2013 | 16.61 | 16.70 | 16.55 | 16.64 | 235,437 | +0.08(+0.46%) |
Jan 17, 2013 | 16.57 | 16.66 | 16.51 | 16.57 | 274,277 | +0.06(+0.35%) |
Jan 16, 2013 | 16.49 | 16.61 | 16.34 | 16.51 | 297,673 | -0.04(-0.23%) |
Jan 15, 2013 | 16.59 | 16.61 | 16.46 | 16.55 | 242,448 | +0.02(+0.12%) |
Jan 14, 2013 | 16.40 | 16.55 | 16.32 | 16.53 | 247,277 | +0.13(+0.82%) |
Jan 11, 2013 | 16.47 | 16.47 | 16.18 | 16.40 | 152,105 | -0.02(-0.12%) |
Jan 10, 2013 | 16.45 | 16.47 | 16.24 | 16.41 | 171,936 | +0.00(+0.00%) |
Jan 09, 2013 | 16.53 | 16.53 | 16.32 | 16.41 | 142,368 | -0.04(-0.23%) |
Jan 08, 2013 | 16.47 | 16.53 | 16.34 | 16.45 | 198,753 | +0.02(+0.12%) |
Jan 07, 2013 | 16.22 | 16.49 | 16.22 | 16.43 | 272,381 | +0.13(+0.83%) |
Jan 04, 2013 | 16.20 | 16.30 | 16.09 | 16.30 | 256,751 | +0.21(+1.31%) |
Jan 03, 2013 | 16.18 | 16.32 | 16.03 | 16.09 | 314,866 | +0.00(+0.00%) |
Jan 02, 2013 | 16.28 | 16.32 | 16.05 | 16.09 | 510,698 | +0.02(+0.12%) |
Dec 31, 2012 | 15.90 | 16.07 | 15.78 | 16.07 | 180,174 | +0.15(+0.97%) |
Dec 28, 2012 | 15.99 | 16.03 | 15.90 | 15.91 | 159,718 | -0.12(-0.72%) |
Dec 27, 2012 | 15.93 | 16.05 | 15.78 | 16.03 | 142,665 | +0.13(+0.85%) |
Dec 26, 2012 | 15.91 | 15.99 | 15.76 | 15.90 | 201,576 | +0.04(+0.24%) |
Dec 24, 2012 | 15.91 | 15.91 | 15.76 | 15.86 | 81,660 | -0.04(-0.24%) |
Dec 21, 2012 | 16.01 | 16.07 | 15.86 | 15.90 | 749,194 | -0.17(-1.08%) |
Dec 20, 2012 | 15.95 | 16.11 | 15.84 | 16.07 | 360,516 | +0.17(+1.09%) |
Dec 19, 2012 | 15.99 | 16.07 | 15.86 | 15.90 | 242,414 | -0.08(-0.48%) |
Dec 18, 2012 | 15.82 | 16.03 | 15.80 | 15.97 | 248,388 | +0.15(+0.97%) |
Dec 17, 2012 | 15.63 | 15.84 | 15.48 | 15.82 | 323,636 | +0.27(+1.73%) |
Dec 14, 2012 | 15.32 | 15.65 | 15.32 | 15.55 | 156,513 | +0.17(+1.13%) |
Dec 13, 2012 | 15.38 | 15.49 | 15.28 | 15.38 | 426,477 | -0.04(-0.25%) |
Dec 12, 2012 | 15.65 | 15.65 | 15.37 | 15.41 | 858,714 | -0.31(-1.96%) |
Dec 11, 2012 | 15.84 | 15.84 | 15.70 | 15.72 | 480,322 | -0.04(-0.24%) |
Dec 10, 2012 | 15.72 | 15.84 | 15.68 | 15.76 | 349,378 | +0.00(+0.00%) |
Dec 07, 2012 | 15.80 | 15.98 | 15.66 | 15.76 | 304,563 | +0.06(+0.37%) |
Dec 06, 2012 | 15.74 | 15.78 | 15.63 | 15.70 | 165,015 | -0.06(-0.37%) |
Dec 05, 2012 | 16.03 | 16.10 | 15.61 | 15.76 | 251,253 | -0.18(-1.15%) |