Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.60 | 16.71 | 16.56 | 16.64 | 988,345 | -0.01(-0.06%) |
Feb 27, 2013 | 16.28 | 16.65 | 16.28 | 16.65 | 444,025 | +0.40(+2.46%) |
Feb 26, 2013 | 16.14 | 16.28 | 16.08 | 16.25 | 930,148 | -0.41(-2.46%) |
Feb 22, 2013 | 16.82 | 16.82 | 16.57 | 16.66 | 22,795 | +0.19(+1.15%) |
Feb 21, 2013 | 16.53 | 16.53 | 16.38 | 16.47 | 24,057 | -0.26(-1.55%) |
Feb 20, 2013 | 16.93 | 17.12 | 16.67 | 16.73 | 18,886 | -0.17(-1.01%) |
Feb 19, 2013 | 16.85 | 16.91 | 16.79 | 16.90 | 46,097 | +0.07(+0.42%) |
Feb 15, 2013 | 16.80 | 16.92 | 16.75 | 16.83 | 26,691 | -0.01(-0.06%) |
Feb 14, 2013 | 16.80 | 16.88 | 16.76 | 16.84 | 20,911 | -0.15(-0.88%) |
Feb 13, 2013 | 17.19 | 17.19 | 16.96 | 16.99 | 26,474 | -0.06(-0.35%) |
Feb 12, 2013 | 16.93 | 17.14 | 16.93 | 17.05 | 18,217 | +0.10(+0.59%) |
Feb 11, 2013 | 17.04 | 17.15 | 16.87 | 16.95 | 38,532 | -0.38(-2.19%) |
Feb 08, 2013 | 17.42 | 17.62 | 17.33 | 17.33 | 23,093 | +0.08(+0.46%) |
Feb 07, 2013 | 17.37 | 17.37 | 17.06 | 17.25 | 81,343 | -0.06(-0.35%) |
Feb 06, 2013 | 17.22 | 17.31 | 17.15 | 17.31 | 142,635 | +0.06(+0.35%) |
Feb 04, 2013 | 17.15 | 17.30 | 17.09 | 17.25 | 27,928 | -0.20(-1.15%) |
Feb 01, 2013 | 17.56 | 17.57 | 17.37 | 17.45 | 52,877 | +0.31(+1.81%) |
Jan 31, 2013 | 17.11 | 17.34 | 17.11 | 17.14 | 9,727 | +0.07(+0.41%) |
Jan 30, 2013 | 17.12 | 17.15 | 17.04 | 17.07 | 34,931 | +0.05(+0.29%) |
Jan 29, 2013 | 17.00 | 17.20 | 16.96 | 17.02 | 36,913 | +0.02(+0.12%) |
Jan 28, 2013 | 17.07 | 17.10 | 16.90 | 17.00 | 131,257 | -0.22(-1.29%) |
Jan 25, 2013 | 17.33 | 17.35 | 17.18 | 17.22 | 49,522 | -0.18(-1.02%) |
Jan 24, 2013 | 17.38 | 17.41 | 17.22 | 17.40 | 26,461 | +0.01(+0.06%) |
Jan 23, 2013 | 17.33 | 17.43 | 17.30 | 17.39 | 14,097 | +0.06(+0.35%) |
Jan 22, 2013 | 17.30 | 17.35 | 17.22 | 17.33 | 67,929 | -0.02(-0.12%) |
Jan 18, 2013 | 17.35 | 17.35 | 17.20 | 17.35 | 39,423 | +0.07(+0.41%) |
Jan 17, 2013 | 17.23 | 17.45 | 17.23 | 17.28 | 87,075 | +0.25(+1.47%) |
Jan 16, 2013 | 16.97 | 17.17 | 16.94 | 17.03 | 31,326 | +0.28(+1.67%) |
Jan 15, 2013 | 16.62 | 16.77 | 16.62 | 16.75 | 17,168 | +0.16(+0.96%) |
Jan 14, 2013 | 16.57 | 16.72 | 16.47 | 16.59 | 34,396 | +0.03(+0.18%) |
Jan 12, 2013 | 16.51 | 16.70 | 16.49 | 16.56 | 22,126 | +0.00(+0.00%) |
Jan 11, 2013 | 16.51 | 16.70 | 16.49 | 16.56 | 22,126 | +0.10(+0.61%) |
Jan 10, 2013 | 16.44 | 16.50 | 16.33 | 16.46 | 101,460 | +0.21(+1.29%) |
Jan 09, 2013 | 16.21 | 16.25 | 16.16 | 16.25 | 28,880 | -0.14(-0.85%) |
Jan 08, 2013 | 16.39 | 16.40 | 16.28 | 16.39 | 41,980 | -0.08(-0.49%) |
Jan 07, 2013 | 16.46 | 16.69 | 16.45 | 16.47 | 54,481 | -0.23(-1.38%) |
Jan 04, 2013 | 16.45 | 16.71 | 16.45 | 16.70 | 17,343 | +0.30(+1.83%) |
Jan 03, 2013 | 16.50 | 16.52 | 16.35 | 16.40 | 49,894 | -0.17(-1.03%) |
Jan 02, 2013 | 16.53 | 16.57 | 16.40 | 16.57 | 22,912 | +0.51(+3.18%) |
Dec 31, 2012 | 15.75 | 16.07 | 15.75 | 16.06 | 24,971 | +0.09(+0.56%) |
Dec 28, 2012 | 15.93 | 16.05 | 15.80 | 15.97 | 27,276 | -0.11(-0.68%) |
Dec 27, 2012 | 15.99 | 16.08 | 15.90 | 16.08 | 33,532 | +0.00(+0.00%) |
Dec 26, 2012 | 15.80 | 16.09 | 15.80 | 16.08 | 28,465 | +0.06(+0.37%) |
Dec 24, 2012 | 16.03 | 16.15 | 15.92 | 16.02 | 21,268 | -0.03(-0.19%) |
Dec 21, 2012 | 16.04 | 16.13 | 15.93 | 16.05 | 50,523 | -0.19(-1.17%) |
Dec 20, 2012 | 16.23 | 16.34 | 16.20 | 16.24 | 102,889 | -0.14(-0.85%) |
Dec 19, 2012 | 16.47 | 16.54 | 16.23 | 16.38 | 51,424 | -0.06(-0.36%) |
Dec 18, 2012 | 16.43 | 16.49 | 16.31 | 16.44 | 27,911 | +0.07(+0.43%) |
Dec 17, 2012 | 16.29 | 16.46 | 16.26 | 16.37 | 42,549 | +0.00(+0.00%) |
Dec 14, 2012 | 16.23 | 16.48 | 16.23 | 16.37 | 49,619 | +0.29(+1.80%) |
Dec 13, 2012 | 16.08 | 16.27 | 16.04 | 16.08 | 33,172 | -0.34(-2.07%) |
Dec 12, 2012 | 16.39 | 16.62 | 16.39 | 16.42 | 22,750 | -0.13(-0.79%) |
Dec 11, 2012 | 16.70 | 16.73 | 16.47 | 16.55 | 43,687 | -0.27(-1.61%) |
Dec 10, 2012 | 16.66 | 16.86 | 16.66 | 16.82 | 34,643 | -0.10(-0.59%) |
Dec 07, 2012 | 16.78 | 16.99 | 16.72 | 16.92 | 35,954 | +0.23(+1.38%) |
Dec 06, 2012 | 16.56 | 16.70 | 16.56 | 16.69 | 60,169 | -0.16(-0.95%) |
Dec 05, 2012 | 16.78 | 16.90 | 16.75 | 16.85 | 56,480 | +0.11(+0.66%) |