Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.42 | 17.61 | 17.38 | 17.39 | 941,245 | +0.08(+0.45%) |
Feb 27, 2013 | 17.01 | 17.35 | 16.98 | 17.31 | 1,421,061 | +0.26(+1.51%) |
Feb 26, 2013 | 17.23 | 17.23 | 16.83 | 17.06 | 2,176,972 | -0.38(-2.18%) |
Feb 22, 2013 | 17.70 | 17.72 | 17.33 | 17.44 | 2,004,096 | -0.22(-1.26%) |
Feb 21, 2013 | 17.64 | 17.98 | 17.56 | 17.66 | 1,367,309 | +0.09(+0.49%) |
Feb 20, 2013 | 17.56 | 17.65 | 17.50 | 17.57 | 2,603,008 | +0.01(+0.04%) |
Feb 19, 2013 | 17.61 | 17.69 | 17.52 | 17.56 | 1,473,140 | -0.04(-0.20%) |
Feb 15, 2013 | 17.49 | 17.66 | 17.48 | 17.60 | 1,210,706 | +0.16(+0.94%) |
Feb 14, 2013 | 17.46 | 17.78 | 17.43 | 17.44 | 1,654,091 | -0.01(-0.04%) |
Feb 13, 2013 | 17.58 | 17.65 | 17.39 | 17.44 | 1,440,878 | -0.16(-0.89%) |
Feb 12, 2013 | 17.59 | 17.77 | 17.54 | 17.60 | 1,402,121 | -0.01(-0.08%) |
Feb 11, 2013 | 17.65 | 17.74 | 17.58 | 17.61 | 1,833,475 | -0.07(-0.40%) |
Feb 08, 2013 | 17.35 | 17.74 | 17.35 | 17.69 | 1,517,846 | +0.32(+1.86%) |
Feb 07, 2013 | 17.36 | 17.49 | 17.14 | 17.36 | 993,883 | -0.03(-0.16%) |
Feb 06, 2013 | 17.04 | 17.43 | 17.01 | 17.39 | 1,247,357 | +0.45(+2.66%) |
Feb 04, 2013 | 17.14 | 17.18 | 16.86 | 16.94 | 952,193 | -0.30(-1.74%) |
Feb 01, 2013 | 17.21 | 17.51 | 17.19 | 17.24 | 1,660,006 | +0.14(+0.80%) |
Jan 31, 2013 | 16.81 | 17.29 | 16.76 | 17.11 | 1,834,083 | +0.29(+1.70%) |
Jan 30, 2013 | 16.48 | 16.96 | 16.46 | 16.82 | 2,048,335 | +0.34(+2.09%) |
Jan 29, 2013 | 16.76 | 16.76 | 16.31 | 16.48 | 2,431,728 | -0.28(-1.67%) |
Jan 28, 2013 | 16.92 | 16.92 | 16.31 | 16.76 | 2,730,344 | -0.18(-1.06%) |
Jan 25, 2013 | 17.66 | 17.69 | 16.86 | 16.93 | 2,607,916 | -0.69(-3.94%) |
Jan 24, 2013 | 18.49 | 18.49 | 17.59 | 17.63 | 1,218,451 | -0.52(-2.88%) |
Jan 23, 2013 | 18.02 | 18.32 | 17.99 | 18.15 | 1,312,977 | +0.14(+0.80%) |
Jan 22, 2013 | 17.81 | 18.02 | 17.79 | 18.01 | 852,516 | +0.23(+1.29%) |
Jan 18, 2013 | 18.04 | 18.04 | 17.62 | 17.78 | 1,237,789 | -0.30(-1.66%) |
Jan 17, 2013 | 17.68 | 18.33 | 17.66 | 18.08 | 2,615,857 | +0.49(+2.77%) |
Jan 16, 2013 | 17.76 | 17.83 | 17.59 | 17.59 | 1,206,646 | -0.16(-0.93%) |
Jan 15, 2013 | 17.74 | 17.92 | 17.73 | 17.76 | 1,059,249 | -0.08(-0.44%) |
Jan 14, 2013 | 17.89 | 18.01 | 17.82 | 17.84 | 1,440,468 | -0.06(-0.36%) |
Jan 11, 2013 | 18.02 | 18.04 | 17.74 | 17.90 | 1,275,360 | -0.07(-0.40%) |
Jan 10, 2013 | 18.24 | 18.24 | 17.90 | 17.97 | 1,523,252 | -0.14(-0.79%) |
Jan 09, 2013 | 18.04 | 18.23 | 18.00 | 18.12 | 852,204 | +0.14(+0.80%) |
Jan 08, 2013 | 17.92 | 18.02 | 17.71 | 17.97 | 1,035,169 | +0.16(+0.88%) |
Jan 07, 2013 | 17.95 | 17.97 | 17.71 | 17.82 | 1,043,804 | -0.16(-0.92%) |
Jan 04, 2013 | 17.94 | 18.04 | 17.74 | 17.98 | 1,441,818 | +0.13(+0.72%) |
Jan 03, 2013 | 17.88 | 18.14 | 17.80 | 17.85 | 1,132,282 | +0.03(+0.16%) |
Jan 02, 2013 | 17.68 | 17.84 | 17.51 | 17.82 | 1,143,622 | +0.57(+3.32%) |
Dec 31, 2012 | 16.83 | 17.27 | 16.76 | 17.25 | 786,161 | +0.39(+2.29%) |
Dec 28, 2012 | 16.89 | 17.14 | 16.86 | 16.86 | 615,069 | -0.09(-0.55%) |
Dec 27, 2012 | 17.18 | 17.23 | 16.76 | 16.96 | 751,070 | -0.22(-1.29%) |
Dec 26, 2012 | 17.14 | 17.40 | 16.97 | 17.18 | 658,278 | +0.06(+0.38%) |
Dec 24, 2012 | 17.44 | 17.74 | 17.06 | 17.11 | 494,968 | -0.32(-1.85%) |
Dec 21, 2012 | 16.84 | 17.64 | 15.97 | 17.44 | 3,449,656 | +0.03(+0.16%) |
Dec 20, 2012 | 17.05 | 17.69 | 17.05 | 17.41 | 2,001,665 | +0.37(+2.14%) |
Dec 19, 2012 | 17.36 | 17.60 | 16.83 | 17.04 | 1,990,122 | +0.19(+1.15%) |
Dec 18, 2012 | 16.73 | 16.91 | 16.58 | 16.85 | 1,244,602 | +0.09(+0.51%) |
Dec 17, 2012 | 16.80 | 16.83 | 16.43 | 16.76 | 1,725,451 | -0.02(-0.13%) |
Dec 14, 2012 | 16.76 | 16.91 | 16.64 | 16.78 | 725,196 | -0.01(-0.04%) |
Dec 13, 2012 | 17.18 | 17.28 | 16.76 | 16.79 | 1,158,836 | -0.38(-2.21%) |
Dec 12, 2012 | 17.53 | 17.61 | 17.16 | 17.17 | 592,274 | -0.44(-2.48%) |
Dec 11, 2012 | 17.46 | 17.74 | 17.34 | 17.61 | 1,125,173 | +0.29(+1.65%) |
Dec 10, 2012 | 17.07 | 17.43 | 16.97 | 17.32 | 797,225 | +0.25(+1.47%) |
Dec 07, 2012 | 17.30 | 17.33 | 16.93 | 17.07 | 811,271 | -0.14(-0.83%) |
Dec 06, 2012 | 17.49 | 17.59 | 17.14 | 17.21 | 698,234 | -0.32(-1.84%) |
Dec 05, 2012 | 17.34 | 17.74 | 17.34 | 17.54 | 1,822,581 | +0.17(+0.99%) |