Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.07 | 16.11 | 15.99 | 16.04 | 172,278 | -0.02(-0.10%) |
Feb 27, 2013 | 15.83 | 16.15 | 15.80 | 16.06 | 128,482 | +0.18(+1.15%) |
Feb 26, 2013 | 16.03 | 16.14 | 15.85 | 15.87 | 295,680 | -0.63(-3.84%) |
Feb 22, 2013 | 16.41 | 16.51 | 16.24 | 16.51 | 96,891 | +0.20(+1.22%) |
Feb 21, 2013 | 16.25 | 16.48 | 16.22 | 16.31 | 103,920 | +0.07(+0.42%) |
Feb 20, 2013 | 16.53 | 16.60 | 16.22 | 16.24 | 115,444 | -0.32(-1.94%) |
Feb 19, 2013 | 16.38 | 16.60 | 16.35 | 16.56 | 250,366 | +0.18(+1.12%) |
Feb 15, 2013 | 16.25 | 16.45 | 16.24 | 16.38 | 148,562 | +0.14(+0.85%) |
Feb 14, 2013 | 16.25 | 16.35 | 16.21 | 16.24 | 151,186 | -0.05(-0.28%) |
Feb 13, 2013 | 16.29 | 16.40 | 16.19 | 16.28 | 152,987 | +0.05(+0.33%) |
Feb 12, 2013 | 16.22 | 16.37 | 16.13 | 16.23 | 255,961 | +0.00(+0.00%) |
Feb 11, 2013 | 16.33 | 16.33 | 16.20 | 16.23 | 73,386 | -0.08(-0.51%) |
Feb 08, 2013 | 16.33 | 16.39 | 16.26 | 16.32 | 91,616 | +0.02(+0.14%) |
Feb 07, 2013 | 16.44 | 16.45 | 16.21 | 16.29 | 99,309 | -0.09(-0.56%) |
Feb 06, 2013 | 16.22 | 16.41 | 16.20 | 16.38 | 111,984 | +0.10(+0.61%) |
Feb 04, 2013 | 16.34 | 16.58 | 16.24 | 16.28 | 191,728 | -0.15(-0.93%) |
Feb 01, 2013 | 16.32 | 16.55 | 16.29 | 16.44 | 176,613 | +0.17(+1.03%) |
Jan 31, 2013 | 16.19 | 16.38 | 16.12 | 16.27 | 147,901 | +0.10(+0.61%) |
Jan 30, 2013 | 16.35 | 16.39 | 16.11 | 16.17 | 146,068 | -0.24(-1.44%) |
Jan 29, 2013 | 16.41 | 16.72 | 16.34 | 16.41 | 191,452 | -0.03(-0.19%) |
Jan 28, 2013 | 16.37 | 16.62 | 16.28 | 16.44 | 183,071 | +0.07(+0.42%) |
Jan 25, 2013 | 16.55 | 16.61 | 16.29 | 16.37 | 181,065 | -0.09(-0.56%) |
Jan 24, 2013 | 16.41 | 16.58 | 16.38 | 16.46 | 168,350 | +0.06(+0.37%) |
Jan 23, 2013 | 16.37 | 16.49 | 16.34 | 16.40 | 341,627 | +0.08(+0.47%) |
Jan 22, 2013 | 16.23 | 16.40 | 16.18 | 16.32 | 227,156 | +0.11(+0.66%) |
Jan 18, 2013 | 16.30 | 16.31 | 16.19 | 16.22 | 247,322 | -0.08(-0.52%) |
Jan 17, 2013 | 16.32 | 16.47 | 16.29 | 16.30 | 120,935 | -0.02(-0.14%) |
Jan 16, 2013 | 16.34 | 16.40 | 16.19 | 16.32 | 218,194 | -0.02(-0.09%) |
Jan 15, 2013 | 15.94 | 16.35 | 15.90 | 16.34 | 387,265 | +0.34(+2.15%) |
Jan 14, 2013 | 15.96 | 16.05 | 15.90 | 15.99 | 562,489 | +0.01(+0.05%) |
Jan 11, 2013 | 16.06 | 16.51 | 15.90 | 15.99 | 685,684 | +0.18(+1.16%) |
Jan 10, 2013 | 15.93 | 15.94 | 15.70 | 15.80 | 272,609 | -0.03(-0.19%) |
Jan 09, 2013 | 16.12 | 16.21 | 15.79 | 15.83 | 268,149 | -0.32(-1.98%) |
Jan 08, 2013 | 16.26 | 16.34 | 16.11 | 16.15 | 190,269 | -0.07(-0.42%) |
Jan 07, 2013 | 16.13 | 16.37 | 16.03 | 16.22 | 91,515 | -0.05(-0.28%) |
Jan 04, 2013 | 16.35 | 16.54 | 16.24 | 16.27 | 252,759 | +0.03(+0.19%) |
Jan 03, 2013 | 16.29 | 16.42 | 16.09 | 16.24 | 118,754 | +0.01(+0.05%) |
Jan 02, 2013 | 16.12 | 16.43 | 15.71 | 16.23 | 223,101 | +0.52(+3.30%) |
Dec 31, 2012 | 15.61 | 15.77 | 15.43 | 15.71 | 129,222 | +0.07(+0.44%) |
Dec 28, 2012 | 15.67 | 15.82 | 15.59 | 15.64 | 100,055 | -0.10(-0.63%) |
Dec 27, 2012 | 15.69 | 15.80 | 15.57 | 15.74 | 111,285 | +0.10(+0.63%) |
Dec 26, 2012 | 15.60 | 15.69 | 15.51 | 15.64 | 138,844 | +0.08(+0.49%) |
Dec 24, 2012 | 15.61 | 15.68 | 15.15 | 15.57 | 71,624 | -0.08(-0.54%) |
Dec 21, 2012 | 15.61 | 15.81 | 15.61 | 15.65 | 516,814 | -0.06(-0.39%) |
Dec 20, 2012 | 15.69 | 15.81 | 15.62 | 15.71 | 192,570 | +0.05(+0.34%) |
Dec 19, 2012 | 15.69 | 15.83 | 15.59 | 15.66 | 221,259 | +0.02(+0.15%) |
Dec 18, 2012 | 15.33 | 15.64 | 15.27 | 15.64 | 189,568 | +0.34(+2.20%) |
Dec 17, 2012 | 14.88 | 15.30 | 14.83 | 15.30 | 157,158 | +0.42(+2.82%) |
Dec 14, 2012 | 14.73 | 14.99 | 14.73 | 14.88 | 84,460 | +0.07(+0.46%) |
Dec 13, 2012 | 14.91 | 15.02 | 14.72 | 14.81 | 68,084 | -0.12(-0.82%) |
Dec 12, 2012 | 15.06 | 15.12 | 14.84 | 14.93 | 80,676 | -0.06(-0.41%) |
Dec 11, 2012 | 14.90 | 15.19 | 14.90 | 14.99 | 156,325 | +0.11(+0.77%) |
Dec 10, 2012 | 14.82 | 14.99 | 14.73 | 14.88 | 168,239 | +0.06(+0.41%) |
Dec 07, 2012 | 14.79 | 14.82 | 14.60 | 14.82 | 68,283 | +0.11(+0.78%) |
Dec 06, 2012 | 14.66 | 14.73 | 14.60 | 14.70 | 101,797 | +0.06(+0.42%) |
Dec 05, 2012 | 14.73 | 14.86 | 14.58 | 14.64 | 158,498 | +0.01(+0.05%) |