Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.10 | 17.48 | 17.10 | 17.41 | 138,964 | +0.31(+1.84%) |
Feb 27, 2013 | 16.99 | 17.09 | 16.99 | 17.09 | 2,618 | +0.12(+0.68%) |
Feb 26, 2013 | 17.09 | 17.09 | 16.85 | 16.98 | 2,865 | -0.16(-0.94%) |
Feb 22, 2013 | 17.10 | 17.16 | 17.10 | 17.14 | 4,575 | +0.30(+1.78%) |
Feb 21, 2013 | 16.92 | 16.92 | 16.79 | 16.84 | 14,841 | -0.19(-1.13%) |
Feb 20, 2013 | 16.88 | 17.29 | 16.88 | 17.03 | 4,393 | +0.07(+0.39%) |
Feb 19, 2013 | 16.96 | 17.07 | 16.96 | 16.97 | 3,388 | +0.15(+0.92%) |
Feb 15, 2013 | 16.74 | 16.83 | 16.74 | 16.81 | 1,452 | +0.07(+0.44%) |
Feb 14, 2013 | 16.97 | 16.97 | 16.70 | 16.74 | 5,759 | -0.16(-0.93%) |
Feb 13, 2013 | 17.02 | 17.02 | 16.89 | 16.89 | 3,551 | -0.07(-0.40%) |
Feb 12, 2013 | 16.45 | 16.96 | 16.07 | 16.96 | 20,604 | +0.13(+0.79%) |
Feb 11, 2013 | 16.72 | 16.83 | 16.72 | 16.83 | 3,918 | +0.08(+0.45%) |
Feb 08, 2013 | 16.69 | 16.75 | 16.67 | 16.75 | 7,487 | +0.01(+0.07%) |
Feb 07, 2013 | 16.80 | 16.86 | 16.66 | 16.74 | 27,351 | +0.15(+0.90%) |
Feb 06, 2013 | 16.50 | 16.61 | 16.50 | 16.59 | 3,268 | +0.19(+1.17%) |
Feb 04, 2013 | 16.40 | 16.40 | 16.40 | 16.40 | 363 | -0.25(-1.52%) |
Feb 01, 2013 | 16.65 | 16.70 | 16.65 | 16.66 | 8,493 | +0.15(+0.92%) |
Jan 31, 2013 | 16.28 | 16.57 | 16.28 | 16.50 | 7,636 | +0.06(+0.39%) |
Jan 30, 2013 | 16.45 | 16.45 | 16.44 | 16.44 | 5,592 | -0.00(-0.02%) |
Jan 29, 2013 | 16.10 | 16.44 | 16.10 | 16.44 | 11,794 | +0.26(+1.59%) |
Jan 28, 2013 | 16.12 | 16.20 | 16.11 | 16.18 | 3,914 | +0.05(+0.29%) |
Jan 25, 2013 | 16.13 | 16.14 | 15.99 | 16.14 | 6,285 | +0.09(+0.56%) |
Jan 24, 2013 | 16.13 | 16.16 | 16.05 | 16.05 | 6,267 | +0.11(+0.66%) |
Jan 23, 2013 | 16.14 | 16.14 | 15.86 | 15.94 | 8,885 | -0.09(-0.55%) |
Jan 22, 2013 | 15.82 | 16.03 | 15.82 | 16.03 | 11,460 | +0.36(+2.30%) |
Jan 18, 2013 | 14.84 | 15.68 | 14.84 | 15.67 | 12,135 | +0.11(+0.71%) |
Jan 17, 2013 | 15.50 | 15.56 | 15.49 | 15.56 | 2,135 | +0.16(+1.03%) |
Jan 16, 2013 | 15.49 | 15.49 | 15.40 | 15.40 | 3,206 | -0.11(-0.69%) |
Jan 15, 2013 | 15.46 | 15.51 | 15.46 | 15.51 | 1,634 | +0.01(+0.09%) |
Jan 14, 2013 | 15.50 | 15.53 | 15.49 | 15.49 | 3,050 | +0.08(+0.52%) |
Jan 10, 2013 | 15.39 | 15.41 | 15.41 | 15.41 | 348,609 | +0.16(+1.07%) |
Jan 09, 2013 | 15.25 | 15.25 | 15.25 | 15.25 | 479 | -0.07(-0.43%) |
Jan 08, 2013 | 15.34 | 15.39 | 15.30 | 15.32 | 12,713 | -0.11(-0.70%) |
Jan 07, 2013 | 15.79 | 15.79 | 15.42 | 15.42 | 34,192 | -0.36(-2.30%) |
Jan 04, 2013 | 15.59 | 15.79 | 15.59 | 15.79 | 10,603 | +0.08(+0.51%) |
Jan 03, 2013 | 15.46 | 15.71 | 15.44 | 15.71 | 118,988 | +0.28(+1.80%) |
Jan 02, 2013 | 15.44 | 15.49 | 14.87 | 15.43 | 28,585 | +0.56(+3.74%) |
Dec 31, 2012 | 14.55 | 14.87 | 14.46 | 14.87 | 8,243 | +0.08(+0.54%) |
Dec 28, 2012 | 14.63 | 14.95 | 14.63 | 14.79 | 29,068 | +0.04(+0.30%) |
Dec 27, 2012 | 14.79 | 14.83 | 14.62 | 14.75 | 23,785 | -0.27(-1.81%) |
Dec 26, 2012 | 15.11 | 15.17 | 15.02 | 15.02 | 6,754 | -0.15(-1.01%) |
Dec 24, 2012 | 15.18 | 15.18 | 15.13 | 15.18 | 17,523 | -0.16(-1.07%) |
Dec 21, 2012 | 15.00 | 15.45 | 14.79 | 15.34 | 13,569 | -0.23(-1.48%) |
Dec 20, 2012 | 15.50 | 15.57 | 15.37 | 15.57 | 12,726 | +0.15(+0.94%) |
Dec 19, 2012 | 15.42 | 15.43 | 15.42 | 15.42 | 3,898 | -0.15(-0.93%) |
Dec 18, 2012 | 15.50 | 15.57 | 15.50 | 15.57 | 5,282 | +0.23(+1.48%) |
Dec 17, 2012 | 15.09 | 15.34 | 15.09 | 15.34 | 6,487 | +0.39(+2.64%) |
Dec 14, 2012 | 15.01 | 15.06 | 14.95 | 14.95 | 3,650 | -0.13(-0.87%) |
Dec 13, 2012 | 15.13 | 15.14 | 14.96 | 15.08 | 21,787 | -0.10(-0.63%) |
Dec 12, 2012 | 15.17 | 15.39 | 15.17 | 15.18 | 13,992 | +0.01(+0.06%) |
Dec 11, 2012 | 15.19 | 15.34 | 15.17 | 15.17 | 19,374 | -0.05(-0.33%) |
Dec 10, 2012 | 15.00 | 15.25 | 14.96 | 15.22 | 20,301 | +0.08(+0.55%) |
Dec 07, 2012 | 15.14 | 15.30 | 15.07 | 15.13 | 79,536 | -0.09(-0.59%) |
Dec 06, 2012 | 15.22 | 15.23 | 15.18 | 15.22 | 10,240 | -0.07(-0.46%) |
Dec 05, 2012 | 14.82 | 15.30 | 14.81 | 15.30 | 5,118 | +0.49(+3.29%) |