Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.01 | 21.12 | 20.90 | 21.03 | 77,130 | +0.86(+4.26%) |
Feb 27, 2013 | 19.88 | 20.17 | 19.87 | 20.17 | 11,512 | +0.08(+0.39%) |
Feb 26, 2013 | 20.15 | 20.15 | 19.96 | 20.09 | 15,911 | +0.57(+2.93%) |
Feb 25, 2013 | 19.98 | 19.98 | 19.45 | 19.52 | 15,693 | -0.13(-0.66%) |
Feb 22, 2013 | 19.55 | 19.65 | 19.44 | 19.65 | 8,376 | +0.24(+1.24%) |
Feb 21, 2013 | 19.41 | 19.51 | 19.25 | 19.41 | 15,804 | -0.11(-0.56%) |
Feb 20, 2013 | 19.63 | 19.73 | 19.52 | 19.52 | 9,963 | +0.16(+0.83%) |
Feb 19, 2013 | 19.24 | 19.36 | 19.23 | 19.36 | 14,318 | +0.02(+0.10%) |
Feb 15, 2013 | 19.50 | 19.50 | 19.32 | 19.34 | 7,856 | -0.07(-0.36%) |
Feb 14, 2013 | 19.57 | 19.57 | 19.38 | 19.41 | 6,526 | -0.09(-0.46%) |
Feb 13, 2013 | 19.33 | 19.50 | 19.33 | 19.50 | 11,708 | -0.04(-0.20%) |
Feb 12, 2013 | 19.50 | 19.54 | 19.47 | 19.54 | 12,302 | -0.31(-1.56%) |
Feb 11, 2013 | 19.57 | 19.85 | 19.57 | 19.85 | 10,110 | +0.36(+1.85%) |
Feb 08, 2013 | 19.52 | 19.57 | 19.37 | 19.49 | 16,155 | -0.19(-0.97%) |
Feb 07, 2013 | 19.79 | 19.80 | 19.55 | 19.68 | 19,645 | -0.17(-0.86%) |
Feb 06, 2013 | 19.64 | 19.85 | 19.61 | 19.85 | 9,650 | +0.74(+3.87%) |
Feb 04, 2013 | 19.36 | 19.36 | 19.11 | 19.11 | 8,461 | +0.07(+0.37%) |
Feb 01, 2013 | 18.99 | 19.05 | 18.88 | 19.04 | 23,971 | +0.39(+2.11%) |
Jan 31, 2013 | 18.74 | 18.74 | 18.53 | 18.65 | 20,754 | +0.21(+1.12%) |
Jan 30, 2013 | 18.50 | 18.50 | 18.40 | 18.44 | 17,651 | +0.19(+1.04%) |
Jan 29, 2013 | 18.25 | 18.26 | 18.16 | 18.25 | 16,477 | +0.29(+1.61%) |
Jan 28, 2013 | 18.03 | 18.03 | 17.89 | 17.96 | 30,738 | -0.71(-3.80%) |
Jan 25, 2013 | 18.68 | 18.82 | 18.60 | 18.67 | 8,426 | +0.25(+1.36%) |
Jan 24, 2013 | 18.38 | 18.50 | 18.38 | 18.42 | 10,415 | +0.32(+1.77%) |
Jan 23, 2013 | 18.07 | 18.10 | 17.91 | 18.10 | 12,479 | -0.13(-0.71%) |
Jan 22, 2013 | 18.42 | 18.42 | 18.09 | 18.23 | 17,514 | -0.50(-2.67%) |
Jan 18, 2013 | 18.65 | 18.76 | 18.62 | 18.73 | 31,917 | +0.18(+0.97%) |
Jan 17, 2013 | 18.32 | 18.55 | 18.25 | 18.55 | 27,289 | +0.66(+3.69%) |
Jan 16, 2013 | 17.73 | 17.91 | 17.73 | 17.89 | 12,646 | -0.16(-0.89%) |
Jan 15, 2013 | 17.97 | 18.05 | 17.88 | 18.05 | 13,482 | -0.15(-0.82%) |
Jan 14, 2013 | 18.00 | 18.20 | 18.00 | 18.20 | 12,695 | +0.20(+1.11%) |
Jan 12, 2013 | 17.87 | 18.05 | 17.87 | 18.00 | 14,505 | +0.00(+0.00%) |
Jan 11, 2013 | 17.87 | 18.05 | 17.87 | 18.00 | 14,505 | +0.27(+1.52%) |
Jan 10, 2013 | 17.54 | 17.74 | 17.54 | 17.73 | 8,789 | +0.37(+2.13%) |
Jan 09, 2013 | 17.34 | 17.40 | 17.31 | 17.36 | 17,369 | +0.29(+1.70%) |
Jan 08, 2013 | 17.17 | 17.17 | 16.98 | 17.07 | 10,033 | -0.43(-2.46%) |
Jan 07, 2013 | 17.45 | 17.54 | 17.42 | 17.50 | 18,672 | -0.13(-0.74%) |
Jan 04, 2013 | 17.56 | 17.67 | 17.55 | 17.63 | 13,866 | -0.12(-0.68%) |
Jan 03, 2013 | 17.68 | 17.87 | 17.68 | 17.75 | 30,176 | -0.19(-1.06%) |
Jan 02, 2013 | 17.78 | 17.94 | 17.40 | 17.94 | 10,647 | +0.54(+3.10%) |
Dec 31, 2012 | 17.05 | 17.40 | 17.05 | 17.40 | 25,137 | +0.38(+2.23%) |
Dec 28, 2012 | 17.29 | 17.29 | 17.02 | 17.02 | 42,934 | -0.23(-1.33%) |
Dec 27, 2012 | 17.21 | 17.25 | 17.05 | 17.25 | 185,154 | -0.04(-0.23%) |
Dec 26, 2012 | 17.18 | 17.29 | 17.08 | 17.29 | 25,394 | +0.49(+2.92%) |
Dec 24, 2012 | 16.83 | 16.86 | 16.73 | 16.80 | 145,858 | -0.15(-0.88%) |
Dec 21, 2012 | 16.84 | 17.02 | 16.75 | 16.95 | 410,542 | -0.54(-3.09%) |
Dec 20, 2012 | 17.36 | 17.57 | 17.36 | 17.49 | 45,205 | +0.18(+1.04%) |
Dec 19, 2012 | 17.37 | 17.39 | 17.31 | 17.31 | 15,127 | +0.15(+0.87%) |
Dec 18, 2012 | 16.89 | 17.17 | 16.89 | 17.16 | 24,468 | +0.41(+2.45%) |
Dec 17, 2012 | 16.68 | 16.76 | 16.62 | 16.75 | 16,821 | +0.06(+0.36%) |
Dec 14, 2012 | 16.65 | 16.69 | 16.58 | 16.69 | 14,826 | +0.19(+1.15%) |
Dec 13, 2012 | 16.67 | 16.67 | 16.45 | 16.50 | 13,536 | -0.12(-0.72%) |
Dec 12, 2012 | 16.45 | 16.63 | 16.45 | 16.62 | 14,859 | +0.38(+2.34%) |
Dec 11, 2012 | 16.27 | 16.33 | 16.23 | 16.24 | 14,620 | +0.07(+0.43%) |
Dec 10, 2012 | 16.24 | 16.25 | 16.17 | 16.17 | 9,636 | -0.16(-0.98%) |
Dec 07, 2012 | 16.29 | 16.33 | 16.21 | 16.33 | 22,304 | -0.06(-0.37%) |
Dec 06, 2012 | 16.46 | 16.46 | 16.32 | 16.39 | 19,525 | -0.15(-0.91%) |
Dec 05, 2012 | 16.50 | 16.60 | 16.44 | 16.54 | 24,776 | +0.16(+0.98%) |