Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.87 | 15.90 | 15.72 | 15.77 | 11,997 | -0.10(-0.63%) |
Feb 27, 2013 | 15.88 | 15.88 | 15.72 | 15.87 | 8,166 | +0.05(+0.32%) |
Feb 26, 2013 | 15.87 | 15.88 | 15.71 | 15.82 | 17,909 | -0.13(-0.82%) |
Feb 25, 2013 | 15.98 | 16.03 | 15.82 | 15.95 | 9,309 | -0.08(-0.50%) |
Feb 22, 2013 | 16.06 | 16.06 | 15.98 | 16.03 | 6,733 | +0.03(+0.19%) |
Feb 21, 2013 | 15.93 | 16.03 | 15.92 | 16.00 | 19,569 | +0.08(+0.50%) |
Feb 20, 2013 | 15.95 | 15.95 | 15.92 | 15.92 | 5,408 | -0.03(-0.19%) |
Feb 19, 2013 | 15.97 | 15.99 | 15.88 | 15.95 | 3,005 | +0.05(+0.32%) |
Feb 15, 2013 | 15.95 | 15.97 | 15.90 | 15.90 | 7,232 | -0.03(-0.19%) |
Feb 14, 2013 | 16.17 | 16.17 | 15.89 | 15.93 | 8,393 | -0.10(-0.62%) |
Feb 13, 2013 | 16.10 | 16.21 | 16.02 | 16.03 | 4,385 | -0.04(-0.25%) |
Feb 12, 2013 | 16.12 | 16.12 | 16.03 | 16.07 | 3,817 | -0.03(-0.19%) |
Feb 11, 2013 | 16.11 | 16.20 | 16.05 | 16.10 | 10,088 | -0.01(-0.06%) |
Feb 08, 2013 | 16.26 | 16.26 | 16.10 | 16.11 | 7,220 | -0.10(-0.62%) |
Feb 07, 2013 | 16.18 | 16.21 | 16.13 | 16.21 | 6,517 | +0.08(+0.50%) |
Feb 06, 2013 | 16.13 | 16.13 | 16.06 | 16.13 | 4,180 | +0.19(+1.19%) |
Feb 04, 2013 | 16.08 | 16.08 | 15.94 | 15.94 | 3,318 | -0.12(-0.75%) |
Feb 01, 2013 | 16.09 | 16.11 | 16.02 | 16.06 | 4,711 | +0.10(+0.65%) |
Jan 31, 2013 | 16.05 | 16.05 | 15.94 | 15.96 | 8,584 | -0.04(-0.27%) |
Jan 30, 2013 | 16.05 | 16.05 | 15.89 | 16.00 | 22,023 | -0.05(-0.31%) |
Jan 29, 2013 | 16.19 | 16.19 | 16.02 | 16.05 | 10,494 | -0.16(-0.99%) |
Jan 28, 2013 | 16.34 | 16.34 | 16.15 | 16.21 | 12,840 | -0.08(-0.49%) |
Jan 25, 2013 | 16.23 | 16.30 | 16.23 | 16.29 | 2,482 | +0.02(+0.12%) |
Jan 24, 2013 | 16.31 | 16.33 | 16.20 | 16.27 | 11,818 | +0.08(+0.49%) |
Jan 23, 2013 | 16.19 | 16.22 | 16.08 | 16.19 | 30,040 | +0.15(+0.94%) |
Jan 22, 2013 | 16.05 | 16.10 | 16.03 | 16.04 | 7,706 | +0.04(+0.25%) |
Jan 18, 2013 | 15.95 | 16.04 | 15.95 | 16.00 | 5,969 | +0.04(+0.25%) |
Jan 17, 2013 | 16.16 | 16.16 | 15.93 | 15.96 | 19,428 | -0.13(-0.81%) |
Jan 16, 2013 | 15.99 | 16.10 | 15.88 | 16.09 | 16,437 | +0.20(+1.26%) |
Jan 15, 2013 | 16.12 | 16.12 | 15.89 | 15.89 | 7,900 | -0.18(-1.12%) |
Jan 14, 2013 | 16.02 | 16.15 | 15.98 | 16.07 | 13,290 | +0.12(+0.75%) |
Jan 11, 2013 | 16.26 | 16.26 | 15.88 | 15.95 | 16,079 | -0.26(-1.60%) |
Jan 10, 2013 | 16.24 | 16.24 | 16.02 | 16.21 | 19,827 | +0.11(+0.68%) |
Jan 09, 2013 | 16.09 | 16.10 | 15.97 | 16.10 | 4,543 | +0.11(+0.69%) |
Jan 08, 2013 | 16.11 | 16.13 | 15.98 | 15.99 | 12,275 | +0.02(+0.13%) |
Jan 07, 2013 | 16.02 | 16.02 | 15.86 | 15.97 | 14,546 | +0.08(+0.50%) |
Jan 04, 2013 | 15.87 | 15.98 | 15.87 | 15.89 | 11,881 | +0.03(+0.19%) |
Jan 03, 2013 | 15.92 | 15.95 | 15.82 | 15.86 | 16,188 | +0.05(+0.32%) |
Jan 02, 2013 | 15.79 | 15.83 | 15.50 | 15.81 | 14,982 | +0.31(+2.00%) |
Dec 31, 2012 | 15.45 | 15.68 | 15.45 | 15.50 | 19,868 | -0.03(-0.19%) |
Dec 28, 2012 | 15.60 | 15.72 | 15.50 | 15.53 | 16,773 | -0.18(-1.15%) |
Dec 27, 2012 | 15.82 | 15.82 | 15.60 | 15.71 | 7,161 | -0.07(-0.44%) |
Dec 26, 2012 | 15.86 | 15.86 | 15.71 | 15.78 | 6,899 | -0.05(-0.32%) |
Dec 24, 2012 | 15.91 | 15.93 | 15.79 | 15.83 | 10,126 | -0.09(-0.57%) |
Dec 21, 2012 | 16.03 | 16.23 | 15.87 | 15.92 | 16,694 | -0.10(-0.62%) |
Dec 20, 2012 | 15.89 | 16.08 | 15.83 | 16.02 | 17,145 | +0.32(+2.05%) |
Dec 19, 2012 | 15.68 | 15.78 | 15.62 | 15.70 | 13,400 | +0.05(+0.31%) |
Dec 18, 2012 | 15.81 | 15.81 | 15.56 | 15.65 | 22,891 | -0.03(-0.19%) |
Dec 17, 2012 | 16.10 | 16.10 | 15.62 | 15.68 | 16,119 | -0.31(-1.96%) |
Dec 14, 2012 | 16.19 | 16.19 | 15.86 | 15.99 | 25,013 | -0.18(-1.09%) |
Dec 13, 2012 | 16.25 | 16.25 | 16.10 | 16.17 | 8,003 | -0.08(-0.49%) |
Dec 12, 2012 | 16.40 | 16.42 | 16.19 | 16.25 | 18,166 | +0.01(+0.06%) |
Dec 11, 2012 | 16.27 | 16.27 | 16.12 | 16.24 | 13,994 | +0.06(+0.37%) |
Dec 10, 2012 | 16.37 | 16.37 | 16.17 | 16.18 | 14,862 | -0.06(-0.37%) |
Dec 07, 2012 | 16.46 | 16.46 | 16.22 | 16.24 | 28,765 | -0.14(-0.85%) |
Dec 06, 2012 | 16.55 | 16.55 | 16.38 | 16.38 | 9,312 | -0.17(-1.03%) |
Dec 05, 2012 | 16.56 | 16.66 | 16.54 | 16.55 | 10,790 | +0.07(+0.42%) |