Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.37 | 17.49 | 17.12 | 17.48 | 858,764 | +0.18(+1.06%) |
Feb 27, 2013 | 17.01 | 17.40 | 17.00 | 17.29 | 1,188,495 | +0.30(+1.76%) |
Feb 26, 2013 | 16.32 | 17.61 | 15.88 | 17.00 | 2,161,371 | +0.68(+4.19%) |
Feb 25, 2013 | 17.25 | 17.29 | 16.21 | 16.31 | 1,502,437 | -0.95(-5.51%) |
Feb 22, 2013 | 17.27 | 17.36 | 17.00 | 17.26 | 775,553 | -0.07(-0.40%) |
Feb 21, 2013 | 17.39 | 17.40 | 17.06 | 17.33 | 1,254,646 | -0.09(-0.53%) |
Feb 20, 2013 | 17.33 | 17.44 | 17.20 | 17.42 | 567,938 | +0.10(+0.58%) |
Feb 19, 2013 | 17.17 | 17.50 | 17.15 | 17.33 | 500,957 | +0.12(+0.71%) |
Feb 15, 2013 | 17.17 | 17.24 | 16.96 | 17.20 | 567,721 | -0.02(-0.09%) |
Feb 14, 2013 | 17.11 | 17.22 | 16.93 | 17.22 | 235,833 | +0.05(+0.31%) |
Feb 13, 2013 | 16.77 | 17.19 | 16.72 | 17.16 | 706,772 | +0.43(+2.58%) |
Feb 12, 2013 | 16.23 | 16.90 | 16.08 | 16.73 | 663,010 | +0.27(+1.67%) |
Feb 11, 2013 | 16.23 | 16.48 | 16.04 | 16.46 | 309,683 | +0.22(+1.36%) |
Feb 08, 2013 | 16.26 | 16.38 | 16.13 | 16.24 | 134,916 | -0.05(-0.28%) |
Feb 07, 2013 | 16.24 | 16.34 | 16.12 | 16.28 | 220,059 | +0.02(+0.09%) |
Feb 06, 2013 | 16.21 | 16.30 | 16.15 | 16.27 | 156,741 | -0.43(-2.56%) |
Feb 04, 2013 | 16.53 | 16.74 | 16.50 | 16.69 | 361,533 | +0.02(+0.14%) |
Feb 01, 2013 | 16.74 | 16.79 | 16.53 | 16.67 | 563,186 | -0.05(-0.27%) |
Jan 31, 2013 | 16.52 | 16.79 | 16.50 | 16.72 | 516,319 | +0.18(+1.11%) |
Jan 30, 2013 | 16.61 | 16.74 | 16.50 | 16.53 | 585,009 | -0.05(-0.28%) |
Jan 29, 2013 | 16.47 | 16.63 | 16.42 | 16.58 | 337,839 | +0.13(+0.79%) |
Jan 28, 2013 | 16.59 | 16.61 | 16.29 | 16.45 | 714,172 | -0.16(-0.96%) |
Jan 25, 2013 | 16.37 | 16.66 | 16.26 | 16.61 | 498,448 | +0.23(+1.40%) |
Jan 24, 2013 | 16.35 | 16.45 | 16.20 | 16.38 | 302,126 | +0.05(+0.28%) |
Jan 23, 2013 | 16.56 | 16.56 | 16.29 | 16.34 | 288,650 | -0.19(-1.15%) |
Jan 22, 2013 | 16.37 | 16.75 | 16.30 | 16.53 | 535,690 | +0.14(+0.84%) |
Jan 18, 2013 | 16.16 | 16.39 | 16.13 | 16.39 | 519,201 | +0.20(+1.23%) |
Jan 17, 2013 | 16.14 | 16.22 | 15.91 | 16.19 | 383,706 | +0.08(+0.47%) |
Jan 16, 2013 | 16.14 | 16.27 | 16.05 | 16.11 | 355,765 | -0.05(-0.28%) |
Jan 15, 2013 | 16.06 | 16.20 | 16.00 | 16.16 | 270,457 | +0.08(+0.52%) |
Jan 14, 2013 | 16.18 | 16.28 | 15.95 | 16.08 | 255,017 | -0.08(-0.47%) |
Jan 11, 2013 | 16.15 | 16.20 | 16.01 | 16.15 | 201,283 | +0.04(+0.24%) |
Jan 10, 2013 | 16.19 | 16.19 | 15.97 | 16.11 | 316,982 | +0.03(+0.19%) |
Jan 09, 2013 | 16.05 | 16.15 | 15.90 | 16.08 | 337,877 | +0.07(+0.43%) |
Jan 08, 2013 | 16.04 | 16.18 | 15.92 | 16.02 | 357,533 | +0.00(+0.00%) |
Jan 07, 2013 | 16.11 | 16.37 | 15.97 | 16.02 | 538,071 | -0.14(-0.85%) |
Jan 04, 2013 | 16.03 | 16.23 | 15.99 | 16.15 | 476,266 | +0.13(+0.81%) |
Jan 03, 2013 | 16.00 | 16.11 | 15.92 | 16.02 | 397,272 | +0.00(+0.00%) |
Jan 02, 2013 | 16.02 | 16.14 | 15.94 | 16.02 | 578,158 | +0.08(+0.53%) |
Dec 31, 2012 | 15.79 | 15.95 | 15.66 | 15.94 | 293,070 | +0.18(+1.16%) |
Dec 28, 2012 | 15.79 | 16.06 | 15.67 | 15.76 | 813,688 | -0.13(-0.82%) |
Dec 27, 2012 | 16.11 | 16.13 | 15.68 | 15.89 | 531,563 | -0.14(-0.86%) |
Dec 26, 2012 | 16.22 | 16.36 | 16.00 | 16.02 | 584,237 | -0.14(-0.85%) |
Dec 24, 2012 | 16.11 | 16.17 | 15.82 | 16.16 | 330,154 | +0.03(+0.19%) |
Dec 21, 2012 | 16.07 | 16.31 | 15.89 | 16.13 | 651,417 | -0.09(-0.56%) |
Dec 20, 2012 | 16.43 | 16.50 | 16.22 | 16.22 | 337,249 | -0.27(-1.62%) |
Dec 19, 2012 | 16.47 | 16.63 | 16.34 | 16.49 | 245,556 | -0.05(-0.28%) |
Dec 18, 2012 | 16.50 | 16.70 | 16.41 | 16.53 | 389,187 | +0.07(+0.42%) |
Dec 17, 2012 | 16.21 | 16.49 | 16.11 | 16.47 | 258,893 | +0.27(+1.65%) |
Dec 14, 2012 | 16.08 | 16.27 | 16.05 | 16.20 | 363,583 | +0.08(+0.47%) |
Dec 13, 2012 | 16.21 | 16.27 | 15.97 | 16.12 | 515,312 | -0.12(-0.75%) |
Dec 12, 2012 | 16.15 | 16.30 | 16.00 | 16.24 | 475,394 | +0.11(+0.66%) |
Dec 11, 2012 | 16.17 | 16.37 | 16.09 | 16.14 | 301,694 | +0.05(+0.28%) |
Dec 10, 2012 | 16.17 | 16.32 | 15.80 | 16.09 | 1,531,352 | -0.07(-0.43%) |
Dec 07, 2012 | 16.98 | 17.01 | 15.85 | 16.16 | 2,136,485 | -0.72(-4.25%) |
Dec 06, 2012 | 16.99 | 17.00 | 16.69 | 16.88 | 469,487 | -0.05(-0.27%) |
Dec 05, 2012 | 16.85 | 17.01 | 16.79 | 16.92 | 772,595 | +0.11(+0.64%) |