Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.02 | 18.11 | 17.93 | 17.94 | 785,529 | -0.14(-0.75%) |
Feb 27, 2013 | 18.03 | 18.11 | 17.97 | 18.08 | 183,213 | +0.05(+0.25%) |
Feb 26, 2013 | 18.12 | 18.15 | 18.00 | 18.03 | 228,184 | -0.04(-0.21%) |
Feb 25, 2013 | 18.38 | 18.47 | 18.06 | 18.07 | 265,427 | -0.25(-1.35%) |
Feb 22, 2013 | 18.09 | 18.34 | 18.09 | 18.32 | 314,361 | +0.26(+1.46%) |
Feb 21, 2013 | 18.06 | 18.08 | 17.89 | 18.05 | 291,708 | -0.05(-0.25%) |
Feb 20, 2013 | 18.27 | 18.30 | 18.05 | 18.10 | 896,016 | -0.19(-1.03%) |
Feb 19, 2013 | 18.22 | 18.34 | 18.22 | 18.29 | 369,904 | +0.10(+0.54%) |
Feb 15, 2013 | 18.14 | 18.29 | 18.14 | 18.19 | 309,182 | +0.00(+0.00%) |
Feb 14, 2013 | 18.33 | 18.33 | 18.11 | 18.19 | 680,493 | -0.46(-2.46%) |
Feb 13, 2013 | 18.73 | 18.77 | 18.59 | 18.65 | 582,754 | -0.05(-0.28%) |
Feb 12, 2013 | 18.68 | 18.79 | 18.63 | 18.70 | 516,571 | -0.06(-0.32%) |
Feb 11, 2013 | 18.81 | 18.83 | 18.76 | 18.76 | 182,155 | -0.08(-0.44%) |
Feb 08, 2013 | 18.82 | 18.88 | 18.79 | 18.84 | 346,297 | +0.07(+0.36%) |
Feb 07, 2013 | 18.79 | 18.82 | 18.65 | 18.77 | 257,903 | -0.05(-0.24%) |
Feb 06, 2013 | 18.70 | 18.83 | 18.66 | 18.82 | 237,497 | +0.08(+0.44%) |
Feb 04, 2013 | 18.82 | 18.86 | 18.71 | 18.74 | 199,554 | -0.17(-0.88%) |
Feb 01, 2013 | 18.86 | 18.99 | 18.84 | 18.90 | 636,367 | +0.14(+0.72%) |
Jan 31, 2013 | 18.53 | 18.78 | 18.52 | 18.77 | 983,591 | +0.21(+1.13%) |
Jan 30, 2013 | 18.72 | 18.75 | 18.55 | 18.56 | 422,070 | -0.19(-1.00%) |
Jan 29, 2013 | 18.64 | 18.77 | 18.61 | 18.74 | 334,980 | +0.10(+0.52%) |
Jan 28, 2013 | 18.65 | 18.68 | 18.58 | 18.65 | 1,349,511 | +0.05(+0.24%) |
Jan 25, 2013 | 18.74 | 18.75 | 18.53 | 18.60 | 426,268 | -0.05(-0.28%) |
Jan 24, 2013 | 18.66 | 18.76 | 18.61 | 18.65 | 185,464 | +0.03(+0.16%) |
Jan 23, 2013 | 18.59 | 18.68 | 18.56 | 18.62 | 467,613 | +0.02(+0.12%) |
Jan 22, 2013 | 18.42 | 18.62 | 18.38 | 18.60 | 414,237 | +0.20(+1.10%) |
Jan 18, 2013 | 18.17 | 18.41 | 18.17 | 18.40 | 1,220,795 | +0.14(+0.74%) |
Jan 17, 2013 | 18.26 | 18.31 | 18.18 | 18.26 | 295,415 | +0.05(+0.25%) |
Jan 16, 2013 | 18.23 | 18.26 | 18.13 | 18.22 | 565,053 | -0.06(-0.33%) |
Jan 15, 2013 | 18.38 | 18.42 | 18.21 | 18.28 | 969,189 | -0.19(-1.02%) |
Jan 14, 2013 | 18.53 | 18.77 | 18.42 | 18.47 | 141,575 | -0.14(-0.77%) |
Jan 11, 2013 | 18.67 | 18.68 | 18.57 | 18.61 | 357,857 | -0.06(-0.32%) |
Jan 10, 2013 | 18.62 | 18.68 | 18.54 | 18.67 | 362,272 | +0.17(+0.89%) |
Jan 09, 2013 | 18.46 | 18.54 | 18.42 | 18.50 | 179,503 | +0.05(+0.29%) |
Jan 08, 2013 | 18.71 | 18.71 | 18.38 | 18.45 | 225,302 | -0.29(-1.52%) |
Jan 07, 2013 | 18.65 | 18.77 | 18.62 | 18.74 | 554,790 | +0.01(+0.08%) |
Jan 04, 2013 | 18.60 | 18.74 | 18.56 | 18.72 | 544,958 | +0.17(+0.89%) |
Jan 03, 2013 | 18.56 | 18.66 | 18.50 | 18.56 | 496,075 | -0.05(-0.28%) |
Jan 02, 2013 | 18.51 | 18.61 | 18.39 | 18.61 | 632,828 | +0.38(+2.06%) |
Dec 31, 2012 | 17.84 | 18.24 | 17.84 | 18.23 | 483,757 | +0.30(+1.68%) |
Dec 28, 2012 | 18.02 | 18.08 | 17.93 | 17.93 | 249,242 | -0.19(-1.04%) |
Dec 27, 2012 | 18.08 | 18.15 | 17.87 | 18.12 | 706,661 | -0.01(-0.04%) |
Dec 26, 2012 | 18.23 | 18.23 | 18.02 | 18.13 | 740,239 | -0.05(-0.25%) |
Dec 24, 2012 | 18.15 | 18.24 | 18.13 | 18.17 | 428,356 | -0.11(-0.62%) |
Dec 21, 2012 | 18.11 | 18.31 | 18.11 | 18.29 | 1,276,290 | -0.13(-0.69%) |
Dec 20, 2012 | 18.32 | 18.43 | 18.27 | 18.41 | 517,824 | +0.08(+0.45%) |
Dec 19, 2012 | 18.41 | 18.42 | 18.31 | 18.33 | 233,463 | -0.12(-0.63%) |
Dec 18, 2012 | 18.12 | 18.45 | 18.11 | 18.45 | 724,944 | +0.18(+0.98%) |
Dec 17, 2012 | 18.10 | 18.27 | 18.05 | 18.27 | 509,769 | +0.23(+1.28%) |
Dec 14, 2012 | 18.05 | 18.20 | 18.03 | 18.04 | 321,002 | -0.04(-0.25%) |
Dec 13, 2012 | 18.09 | 18.26 | 18.05 | 18.08 | 879,159 | -0.04(-0.21%) |
Dec 12, 2012 | 17.97 | 18.17 | 17.94 | 18.12 | 367,222 | +0.20(+1.12%) |
Dec 11, 2012 | 17.82 | 17.97 | 17.82 | 17.92 | 262,579 | +0.13(+0.75%) |
Dec 10, 2012 | 17.81 | 17.84 | 17.75 | 17.78 | 970,883 | -0.07(-0.42%) |
Dec 07, 2012 | 17.80 | 17.86 | 17.70 | 17.86 | 487,683 | +0.07(+0.42%) |
Dec 06, 2012 | 17.73 | 17.79 | 17.70 | 17.78 | 159,215 | +0.04(+0.21%) |
Dec 05, 2012 | 17.73 | 17.82 | 17.67 | 17.75 | 815,516 | +0.01(+0.05%) |