Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.59 | 17.64 | 17.30 | 17.40 | 882,282 | -0.04(-0.21%) |
Feb 27, 2013 | 16.80 | 17.63 | 16.74 | 17.44 | 1,411,993 | +0.58(+3.45%) |
Feb 26, 2013 | 17.10 | 17.61 | 16.80 | 16.86 | 2,852,957 | -0.03(-0.16%) |
Feb 25, 2013 | 17.98 | 17.98 | 16.48 | 16.89 | 3,673,244 | -1.17(-6.47%) |
Feb 22, 2013 | 17.77 | 18.06 | 17.66 | 18.05 | 918,616 | +0.46(+2.64%) |
Feb 21, 2013 | 17.87 | 17.90 | 17.52 | 17.59 | 1,139,629 | -0.39(-2.17%) |
Feb 20, 2013 | 18.57 | 18.61 | 17.97 | 17.98 | 508,004 | -0.59(-3.19%) |
Feb 19, 2013 | 18.40 | 18.61 | 18.35 | 18.57 | 562,326 | +0.27(+1.50%) |
Feb 15, 2013 | 18.41 | 18.50 | 18.23 | 18.30 | 649,329 | -0.13(-0.69%) |
Feb 14, 2013 | 18.24 | 18.51 | 18.23 | 18.42 | 963,949 | +0.09(+0.49%) |
Feb 13, 2013 | 18.02 | 18.35 | 17.95 | 18.33 | 932,817 | +0.38(+2.09%) |
Feb 12, 2013 | 17.79 | 17.97 | 17.65 | 17.96 | 923,374 | +0.12(+0.68%) |
Feb 11, 2013 | 17.46 | 17.85 | 17.44 | 17.84 | 561,883 | +0.38(+2.18%) |
Feb 08, 2013 | 17.67 | 17.73 | 17.18 | 17.46 | 2,122,201 | -0.23(-1.31%) |
Feb 07, 2013 | 17.65 | 17.75 | 17.60 | 17.69 | 927,981 | -0.01(-0.06%) |
Feb 06, 2013 | 17.66 | 17.81 | 17.60 | 17.70 | 494,268 | +0.21(+1.18%) |
Feb 04, 2013 | 17.69 | 17.83 | 17.33 | 17.49 | 605,952 | -0.41(-2.30%) |
Feb 01, 2013 | 17.90 | 18.06 | 17.70 | 17.91 | 505,083 | +0.14(+0.80%) |
Jan 31, 2013 | 17.58 | 17.86 | 17.51 | 17.76 | 401,209 | +0.11(+0.60%) |
Jan 30, 2013 | 17.81 | 17.81 | 17.52 | 17.66 | 1,412,739 | -0.13(-0.74%) |
Jan 29, 2013 | 17.51 | 17.81 | 17.44 | 17.79 | 1,016,303 | +0.25(+1.42%) |
Jan 28, 2013 | 17.57 | 17.63 | 17.38 | 17.54 | 546,861 | -0.04(-0.21%) |
Jan 25, 2013 | 17.48 | 17.59 | 17.23 | 17.58 | 810,047 | +0.22(+1.28%) |
Jan 24, 2013 | 17.42 | 17.51 | 17.23 | 17.36 | 360,993 | -0.03(-0.15%) |
Jan 23, 2013 | 17.31 | 17.44 | 17.21 | 17.38 | 297,084 | +0.03(+0.15%) |
Jan 22, 2013 | 17.11 | 17.38 | 17.08 | 17.36 | 669,093 | +0.22(+1.26%) |
Jan 18, 2013 | 17.17 | 17.22 | 16.83 | 17.14 | 1,072,861 | -0.05(-0.31%) |
Jan 17, 2013 | 17.03 | 17.37 | 16.98 | 17.19 | 537,694 | +0.22(+1.31%) |
Jan 16, 2013 | 16.74 | 17.08 | 16.74 | 16.97 | 502,549 | +0.10(+0.59%) |
Jan 15, 2013 | 16.54 | 16.87 | 16.54 | 16.87 | 558,255 | +0.12(+0.73%) |
Jan 14, 2013 | 17.24 | 17.31 | 16.61 | 16.75 | 1,147,096 | -0.53(-3.06%) |
Jan 11, 2013 | 17.01 | 17.30 | 16.89 | 17.28 | 1,244,982 | +0.26(+1.52%) |
Jan 10, 2013 | 16.99 | 17.17 | 16.69 | 17.02 | 1,226,790 | +0.16(+0.97%) |
Jan 09, 2013 | 17.11 | 17.16 | 16.83 | 16.85 | 701,189 | -0.16(-0.93%) |
Jan 08, 2013 | 16.96 | 17.17 | 16.67 | 17.01 | 1,408,849 | -0.02(-0.09%) |
Jan 07, 2013 | 16.75 | 17.15 | 16.73 | 17.03 | 1,246,962 | +0.17(+1.01%) |
Jan 04, 2013 | 16.78 | 16.97 | 16.65 | 16.86 | 407,085 | +0.13(+0.78%) |
Jan 03, 2013 | 16.54 | 16.85 | 16.50 | 16.73 | 1,491,395 | +0.18(+1.12%) |
Jan 02, 2013 | 16.32 | 16.54 | 16.24 | 16.54 | 964,919 | +0.49(+3.06%) |
Dec 31, 2012 | 15.47 | 16.08 | 15.40 | 16.05 | 493,555 | +0.57(+3.69%) |
Dec 28, 2012 | 15.48 | 15.62 | 15.41 | 15.48 | 336,660 | -0.16(-1.01%) |
Dec 27, 2012 | 15.79 | 15.81 | 15.38 | 15.64 | 533,654 | -0.15(-0.97%) |
Dec 26, 2012 | 15.87 | 16.00 | 15.74 | 15.79 | 341,977 | -0.04(-0.27%) |
Dec 24, 2012 | 15.85 | 15.85 | 15.68 | 15.83 | 194,833 | +0.06(+0.37%) |
Dec 21, 2012 | 15.76 | 16.20 | 15.52 | 15.78 | 1,075,429 | -0.30(-1.84%) |
Dec 20, 2012 | 16.10 | 16.14 | 15.92 | 16.07 | 505,918 | -0.01(-0.07%) |
Dec 19, 2012 | 16.04 | 16.31 | 15.88 | 16.08 | 672,367 | +0.07(+0.46%) |
Dec 18, 2012 | 15.80 | 16.01 | 15.73 | 16.01 | 506,384 | +0.22(+1.37%) |
Dec 17, 2012 | 15.68 | 15.81 | 15.53 | 15.79 | 881,101 | +0.17(+1.08%) |
Dec 14, 2012 | 15.68 | 15.85 | 15.61 | 15.62 | 458,285 | -0.11(-0.67%) |
Dec 13, 2012 | 15.71 | 15.83 | 15.56 | 15.73 | 764,607 | +0.07(+0.47%) |
Dec 12, 2012 | 15.86 | 15.97 | 15.61 | 15.65 | 971,399 | -0.15(-0.97%) |
Dec 11, 2012 | 15.36 | 15.81 | 15.27 | 15.81 | 1,311,773 | +0.57(+3.71%) |
Dec 10, 2012 | 15.12 | 15.31 | 15.04 | 15.24 | 687,562 | +0.13(+0.87%) |
Dec 07, 2012 | 14.65 | 15.26 | 14.55 | 15.11 | 1,356,846 | +0.52(+3.55%) |
Dec 06, 2012 | 15.07 | 15.15 | 14.46 | 14.59 | 1,234,275 | -0.57(-3.73%) |
Dec 05, 2012 | 15.11 | 15.32 | 14.85 | 15.16 | 752,449 | +0.10(+0.67%) |