Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.51 | 18.65 | 18.47 | 18.51 | 560,509 | +0.01(+0.07%) |
Feb 27, 2013 | 18.31 | 18.59 | 18.21 | 18.50 | 719,886 | +0.30(+1.65%) |
Feb 26, 2013 | 18.19 | 18.25 | 18.05 | 18.20 | 421,948 | +0.12(+0.67%) |
Feb 25, 2013 | 18.53 | 18.59 | 18.08 | 18.08 | 874,243 | -0.35(-1.90%) |
Feb 22, 2013 | 18.22 | 18.44 | 18.17 | 18.43 | 652,585 | +0.38(+2.10%) |
Feb 21, 2013 | 18.34 | 18.34 | 17.92 | 18.05 | 551,925 | -0.34(-1.87%) |
Feb 20, 2013 | 18.81 | 18.82 | 18.38 | 18.40 | 956,403 | -0.40(-2.14%) |
Feb 19, 2013 | 18.60 | 18.81 | 18.60 | 18.80 | 554,597 | +0.21(+1.15%) |
Feb 15, 2013 | 18.69 | 18.74 | 18.50 | 18.58 | 243,196 | -0.10(-0.55%) |
Feb 14, 2013 | 18.43 | 18.70 | 18.42 | 18.69 | 581,714 | +0.19(+1.03%) |
Feb 13, 2013 | 18.49 | 18.59 | 18.41 | 18.49 | 385,570 | +0.04(+0.21%) |
Feb 12, 2013 | 18.40 | 18.49 | 18.37 | 18.46 | 1,034,333 | +0.03(+0.17%) |
Feb 11, 2013 | 18.41 | 18.47 | 18.33 | 18.42 | 457,773 | +0.04(+0.24%) |
Feb 08, 2013 | 18.20 | 18.42 | 18.20 | 18.38 | 778,896 | +0.22(+1.23%) |
Feb 07, 2013 | 18.24 | 18.27 | 18.00 | 18.16 | 583,887 | -0.10(-0.54%) |
Feb 06, 2013 | 18.10 | 18.27 | 18.10 | 18.26 | 420,944 | +0.33(+1.81%) |
Feb 04, 2013 | 18.07 | 18.25 | 17.93 | 17.93 | 1,099,671 | -0.28(-1.54%) |
Feb 01, 2013 | 17.95 | 18.22 | 17.95 | 18.21 | 796,574 | +0.35(+1.94%) |
Jan 31, 2013 | 17.94 | 18.02 | 17.83 | 17.86 | 591,467 | -0.04(-0.25%) |
Jan 30, 2013 | 17.87 | 18.02 | 17.85 | 17.91 | 491,228 | +0.02(+0.11%) |
Jan 29, 2013 | 17.98 | 17.98 | 17.83 | 17.89 | 644,820 | -0.11(-0.64%) |
Jan 28, 2013 | 17.97 | 18.07 | 17.95 | 18.00 | 558,342 | +0.04(+0.25%) |
Jan 25, 2013 | 17.86 | 18.05 | 17.84 | 17.96 | 873,600 | +0.23(+1.28%) |
Jan 24, 2013 | 17.66 | 17.90 | 17.61 | 17.73 | 624,530 | -0.17(-0.94%) |
Jan 23, 2013 | 17.79 | 17.92 | 17.74 | 17.90 | 892,328 | +0.20(+1.12%) |
Jan 22, 2013 | 17.77 | 17.77 | 17.61 | 17.70 | 476,903 | -0.06(-0.34%) |
Jan 18, 2013 | 17.75 | 17.83 | 17.68 | 17.76 | 1,018,395 | -0.08(-0.43%) |
Jan 17, 2013 | 17.62 | 17.88 | 17.57 | 17.84 | 1,813,725 | +0.33(+1.89%) |
Jan 16, 2013 | 17.28 | 17.54 | 17.28 | 17.51 | 833,560 | +0.21(+1.20%) |
Jan 15, 2013 | 17.34 | 17.34 | 17.22 | 17.30 | 456,807 | -0.10(-0.55%) |
Jan 14, 2013 | 17.35 | 17.44 | 17.26 | 17.40 | 877,044 | -0.03(-0.16%) |
Jan 11, 2013 | 17.32 | 17.45 | 17.32 | 17.43 | 604,036 | +0.08(+0.48%) |
Jan 10, 2013 | 17.29 | 17.37 | 17.21 | 17.34 | 598,178 | +0.25(+1.46%) |
Jan 09, 2013 | 17.02 | 17.11 | 16.99 | 17.09 | 268,394 | +0.16(+0.96%) |
Jan 08, 2013 | 17.11 | 17.15 | 16.92 | 16.93 | 955,528 | -0.20(-1.15%) |
Jan 07, 2013 | 17.14 | 17.20 | 17.02 | 17.13 | 671,595 | -0.06(-0.36%) |
Jan 04, 2013 | 17.24 | 17.24 | 17.09 | 17.19 | 422,217 | -0.01(-0.06%) |
Jan 03, 2013 | 17.30 | 17.34 | 17.14 | 17.20 | 525,687 | -0.12(-0.68%) |
Jan 02, 2013 | 17.21 | 17.32 | 16.59 | 17.32 | 2,112,272 | +0.73(+4.40%) |
Dec 31, 2012 | 16.31 | 16.64 | 16.28 | 16.59 | 369,436 | +0.27(+1.68%) |
Dec 28, 2012 | 16.32 | 16.48 | 16.30 | 16.31 | 413,785 | -0.11(-0.64%) |
Dec 27, 2012 | 16.49 | 16.50 | 16.23 | 16.42 | 507,811 | -0.09(-0.52%) |
Dec 26, 2012 | 16.67 | 16.77 | 16.48 | 16.51 | 261,654 | -0.11(-0.65%) |
Dec 24, 2012 | 16.66 | 16.69 | 16.56 | 16.61 | 249,515 | -0.08(-0.46%) |
Dec 21, 2012 | 16.50 | 16.70 | 16.35 | 16.69 | 479,888 | -0.16(-0.93%) |
Dec 20, 2012 | 16.88 | 16.89 | 16.72 | 16.85 | 568,502 | -0.03(-0.19%) |
Dec 19, 2012 | 16.84 | 17.01 | 16.84 | 16.88 | 1,442,144 | -0.04(-0.23%) |
Dec 18, 2012 | 16.67 | 16.93 | 16.62 | 16.92 | 1,037,610 | +0.31(+1.88%) |
Dec 17, 2012 | 16.57 | 16.69 | 16.48 | 16.60 | 737,119 | +0.07(+0.42%) |
Dec 14, 2012 | 16.64 | 16.68 | 16.48 | 16.53 | 461,637 | -0.13(-0.77%) |
Dec 13, 2012 | 16.79 | 16.95 | 16.61 | 16.66 | 318,011 | -0.16(-0.95%) |
Dec 12, 2012 | 16.93 | 16.97 | 16.80 | 16.82 | 1,046,582 | -0.06(-0.38%) |
Dec 11, 2012 | 16.66 | 16.93 | 16.63 | 16.88 | 827,554 | +0.32(+1.91%) |
Dec 10, 2012 | 16.46 | 16.61 | 16.46 | 16.57 | 456,052 | +0.11(+0.66%) |
Dec 07, 2012 | 16.49 | 16.51 | 16.36 | 16.46 | 336,012 | +0.04(+0.21%) |
Dec 06, 2012 | 16.24 | 16.44 | 16.24 | 16.43 | 708,387 | +0.16(+0.98%) |
Dec 05, 2012 | 16.32 | 16.32 | 16.14 | 16.27 | 246,210 | +0.00(+0.02%) |