Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.01 | 18.04 | 17.87 | 17.96 | 35,669 | -0.10(-0.55%) |
Feb 27, 2013 | 18.17 | 18.20 | 18.00 | 18.06 | 15,820 | +0.03(+0.17%) |
Feb 26, 2013 | 18.30 | 18.31 | 17.74 | 18.03 | 97,287 | -0.80(-4.25%) |
Feb 22, 2013 | 18.69 | 18.92 | 18.60 | 18.83 | 34,466 | +0.28(+1.51%) |
Feb 21, 2013 | 18.68 | 18.68 | 18.51 | 18.55 | 33,874 | -0.01(-0.05%) |
Feb 20, 2013 | 18.90 | 19.20 | 18.52 | 18.56 | 120,265 | -0.32(-1.69%) |
Feb 19, 2013 | 18.80 | 18.88 | 18.49 | 18.88 | 81,844 | +0.03(+0.16%) |
Feb 15, 2013 | 18.86 | 18.91 | 18.75 | 18.85 | 34,590 | +0.04(+0.21%) |
Feb 14, 2013 | 18.75 | 18.85 | 18.68 | 18.81 | 18,689 | -0.01(-0.05%) |
Feb 13, 2013 | 18.64 | 18.85 | 18.53 | 18.82 | 24,947 | +0.30(+1.62%) |
Feb 12, 2013 | 17.91 | 18.59 | 17.76 | 18.52 | 127,510 | +0.69(+3.87%) |
Feb 11, 2013 | 17.69 | 17.90 | 17.46 | 17.83 | 44,043 | +0.15(+0.85%) |
Feb 08, 2013 | 17.76 | 17.89 | 17.60 | 17.68 | 30,392 | -0.11(-0.62%) |
Feb 07, 2013 | 18.01 | 18.01 | 17.50 | 17.79 | 31,782 | -0.17(-0.95%) |
Feb 06, 2013 | 17.76 | 18.05 | 17.30 | 17.96 | 68,519 | +0.20(+1.13%) |
Feb 04, 2013 | 17.95 | 17.95 | 17.52 | 17.76 | 46,186 | -0.30(-1.66%) |
Feb 01, 2013 | 18.18 | 18.30 | 17.97 | 18.06 | 27,030 | -0.01(-0.06%) |
Jan 31, 2013 | 18.11 | 18.30 | 18.00 | 18.07 | 24,441 | -0.04(-0.22%) |
Jan 30, 2013 | 18.46 | 18.56 | 18.03 | 18.11 | 27,896 | -0.37(-2.00%) |
Jan 29, 2013 | 18.54 | 18.65 | 18.25 | 18.48 | 45,129 | -0.03(-0.16%) |
Jan 28, 2013 | 18.27 | 18.54 | 18.00 | 18.51 | 43,485 | +0.21(+1.15%) |
Jan 25, 2013 | 18.86 | 18.97 | 18.10 | 18.30 | 35,898 | -0.43(-2.30%) |
Jan 24, 2013 | 17.97 | 18.84 | 17.97 | 18.73 | 425,632 | +0.79(+4.40%) |
Jan 23, 2013 | 18.01 | 18.01 | 17.80 | 17.94 | 33,600 | -0.03(-0.17%) |
Jan 22, 2013 | 18.04 | 18.26 | 17.88 | 17.97 | 81,065 | -0.10(-0.55%) |
Jan 18, 2013 | 17.71 | 18.19 | 17.50 | 18.07 | 52,577 | +0.30(+1.69%) |
Jan 17, 2013 | 17.78 | 17.94 | 17.60 | 17.77 | 22,728 | +0.00(+0.00%) |
Jan 16, 2013 | 18.46 | 18.46 | 17.73 | 17.77 | 34,743 | -0.69(-3.74%) |
Jan 15, 2013 | 18.60 | 18.66 | 18.26 | 18.46 | 39,244 | -0.29(-1.55%) |
Jan 14, 2013 | 19.03 | 19.20 | 18.59 | 18.75 | 16,266 | -0.27(-1.42%) |
Jan 11, 2013 | 18.79 | 19.10 | 18.40 | 19.02 | 21,414 | +0.25(+1.33%) |
Jan 10, 2013 | 18.65 | 18.90 | 18.52 | 18.77 | 10,455 | +0.15(+0.81%) |
Jan 09, 2013 | 18.44 | 18.65 | 18.35 | 18.62 | 12,891 | +0.17(+0.92%) |
Jan 08, 2013 | 18.62 | 18.62 | 18.27 | 18.45 | 13,366 | -0.18(-0.97%) |
Jan 07, 2013 | 18.71 | 18.72 | 18.50 | 18.63 | 13,663 | -0.21(-1.11%) |
Jan 04, 2013 | 19.08 | 19.13 | 18.82 | 18.84 | 53,563 | -0.09(-0.48%) |
Jan 03, 2013 | 19.36 | 19.38 | 18.84 | 18.93 | 31,246 | -0.45(-2.32%) |
Jan 02, 2013 | 18.86 | 19.61 | 18.47 | 19.38 | 62,292 | +0.91(+4.93%) |
Dec 31, 2012 | 18.36 | 18.72 | 17.84 | 18.47 | 130,522 | +0.07(+0.38%) |
Dec 28, 2012 | 18.58 | 18.85 | 18.36 | 18.40 | 20,110 | -0.31(-1.66%) |
Dec 27, 2012 | 18.77 | 18.92 | 18.39 | 18.71 | 17,290 | -0.16(-0.85%) |
Dec 26, 2012 | 19.09 | 19.09 | 18.67 | 18.87 | 19,262 | -0.25(-1.31%) |
Dec 24, 2012 | 19.08 | 19.15 | 18.86 | 19.12 | 14,661 | -0.13(-0.68%) |
Dec 21, 2012 | 19.58 | 19.58 | 18.65 | 19.25 | 118,249 | -0.35(-1.79%) |
Dec 20, 2012 | 18.83 | 19.63 | 18.83 | 19.60 | 46,189 | +0.72(+3.81%) |
Dec 19, 2012 | 18.68 | 18.95 | 18.38 | 18.88 | 30,349 | +0.20(+1.07%) |
Dec 18, 2012 | 18.06 | 18.70 | 18.01 | 18.68 | 29,636 | +0.62(+3.43%) |
Dec 17, 2012 | 18.03 | 18.20 | 17.94 | 18.06 | 71,604 | +0.13(+0.73%) |
Dec 14, 2012 | 17.78 | 17.95 | 17.78 | 17.93 | 16,286 | +0.07(+0.39%) |
Dec 13, 2012 | 18.39 | 18.42 | 17.70 | 17.86 | 31,205 | -0.49(-2.67%) |
Dec 12, 2012 | 18.29 | 18.57 | 18.06 | 18.35 | 44,635 | +0.06(+0.33%) |
Dec 11, 2012 | 18.02 | 18.36 | 17.90 | 18.29 | 38,923 | +0.29(+1.61%) |
Dec 10, 2012 | 18.02 | 18.17 | 17.81 | 18.00 | 32,873 | +0.02(+0.11%) |
Dec 07, 2012 | 18.19 | 18.19 | 17.82 | 17.98 | 23,884 | -0.09(-0.50%) |
Dec 06, 2012 | 17.84 | 18.17 | 17.68 | 18.07 | 44,691 | +0.29(+1.63%) |
Dec 05, 2012 | 17.50 | 17.90 | 17.41 | 17.78 | 45,719 | +0.17(+0.97%) |