Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.21 | 17.30 | 17.15 | 17.24 | 107,642 | -0.04(-0.22%) |
Feb 27, 2013 | 17.07 | 17.28 | 17.02 | 17.28 | 133,556 | +0.14(+0.82%) |
Feb 26, 2013 | 16.98 | 17.25 | 16.95 | 17.14 | 102,482 | +0.35(+2.08%) |
Feb 22, 2013 | 16.68 | 16.87 | 16.58 | 16.79 | 53,828 | +0.12(+0.72%) |
Feb 21, 2013 | 16.73 | 16.87 | 16.54 | 16.67 | 149,412 | -0.10(-0.60%) |
Feb 20, 2013 | 16.67 | 16.80 | 16.62 | 16.77 | 298,723 | +0.14(+0.84%) |
Feb 19, 2013 | 16.65 | 16.75 | 16.38 | 16.63 | 310,181 | -0.10(-0.60%) |
Feb 15, 2013 | 16.92 | 16.92 | 16.54 | 16.73 | 114,224 | -0.19(-1.12%) |
Feb 14, 2013 | 16.77 | 16.95 | 16.62 | 16.92 | 205,894 | +0.07(+0.42%) |
Feb 13, 2013 | 16.63 | 17.00 | 16.59 | 16.85 | 179,664 | +0.16(+0.96%) |
Feb 12, 2013 | 16.53 | 17.25 | 16.38 | 16.69 | 110,763 | +0.01(+0.06%) |
Feb 11, 2013 | 16.64 | 16.70 | 16.44 | 16.68 | 76,021 | -0.01(-0.06%) |
Feb 08, 2013 | 16.57 | 16.75 | 16.23 | 16.69 | 135,827 | +0.10(+0.60%) |
Feb 07, 2013 | 16.66 | 16.73 | 16.45 | 16.59 | 118,996 | -0.13(-0.78%) |
Feb 06, 2013 | 16.32 | 16.80 | 16.06 | 16.72 | 100,195 | +0.09(+0.54%) |
Feb 04, 2013 | 16.51 | 16.82 | 16.51 | 16.63 | 178,058 | -0.03(-0.18%) |
Feb 01, 2013 | 16.52 | 16.79 | 16.27 | 16.66 | 192,231 | +0.16(+0.97%) |
Jan 31, 2013 | 16.30 | 16.60 | 16.27 | 16.50 | 135,166 | +0.21(+1.29%) |
Jan 30, 2013 | 16.64 | 16.64 | 16.04 | 16.29 | 140,001 | -0.43(-2.57%) |
Jan 29, 2013 | 16.62 | 16.82 | 16.57 | 16.72 | 127,384 | -0.06(-0.36%) |
Jan 28, 2013 | 16.36 | 16.85 | 16.32 | 16.78 | 230,766 | +0.40(+2.44%) |
Jan 25, 2013 | 16.12 | 16.46 | 16.12 | 16.38 | 56,585 | +0.27(+1.68%) |
Jan 24, 2013 | 16.01 | 16.21 | 15.98 | 16.11 | 102,800 | +0.09(+0.56%) |
Jan 23, 2013 | 16.03 | 16.10 | 15.99 | 16.02 | 69,782 | -0.07(-0.44%) |
Jan 22, 2013 | 15.56 | 16.09 | 15.53 | 16.09 | 77,605 | +0.48(+3.07%) |
Jan 18, 2013 | 15.32 | 15.64 | 15.32 | 15.61 | 35,859 | +0.25(+1.63%) |
Jan 17, 2013 | 15.30 | 15.41 | 15.21 | 15.36 | 32,242 | +0.16(+1.05%) |
Jan 16, 2013 | 15.56 | 15.60 | 15.18 | 15.20 | 98,927 | -0.43(-2.75%) |
Jan 15, 2013 | 15.49 | 15.78 | 15.36 | 15.63 | 335,566 | +0.01(+0.06%) |
Jan 14, 2013 | 15.41 | 15.81 | 15.41 | 15.62 | 98,035 | +0.12(+0.77%) |
Jan 11, 2013 | 15.30 | 15.69 | 15.30 | 15.50 | 49,222 | +0.23(+1.51%) |
Jan 10, 2013 | 15.36 | 15.58 | 15.00 | 15.27 | 94,922 | -0.23(-1.48%) |
Jan 09, 2013 | 15.23 | 15.53 | 15.07 | 15.50 | 97,076 | +0.26(+1.71%) |
Jan 08, 2013 | 14.74 | 15.28 | 14.74 | 15.24 | 87,735 | +0.45(+3.04%) |
Jan 07, 2013 | 14.58 | 14.99 | 14.37 | 14.79 | 114,138 | +0.12(+0.81%) |
Jan 04, 2013 | 14.36 | 14.80 | 14.30 | 14.67 | 102,082 | +0.40(+2.81%) |
Jan 03, 2013 | 14.48 | 14.48 | 14.00 | 14.27 | 146,256 | -0.23(-1.59%) |
Jan 02, 2013 | 14.82 | 14.87 | 14.23 | 14.50 | 130,391 | +0.16(+1.12%) |
Dec 31, 2012 | 13.86 | 14.34 | 13.85 | 14.34 | 59,415 | +0.41(+2.94%) |
Dec 28, 2012 | 14.00 | 14.16 | 13.88 | 13.93 | 124,534 | -0.17(-1.21%) |
Dec 27, 2012 | 14.18 | 14.25 | 13.70 | 14.10 | 236,915 | -0.15(-1.05%) |
Dec 26, 2012 | 14.38 | 14.72 | 14.17 | 14.25 | 170,393 | -0.17(-1.18%) |
Dec 24, 2012 | 14.44 | 14.55 | 14.32 | 14.42 | 45,060 | -0.11(-0.76%) |
Dec 21, 2012 | 14.25 | 14.65 | 13.88 | 14.53 | 468,144 | +0.15(+1.04%) |
Dec 20, 2012 | 14.52 | 14.56 | 14.33 | 14.38 | 154,293 | -0.21(-1.44%) |
Dec 19, 2012 | 14.90 | 14.94 | 14.48 | 14.59 | 137,149 | -0.10(-0.68%) |
Dec 18, 2012 | 14.29 | 14.71 | 14.29 | 14.69 | 114,440 | +0.36(+2.51%) |
Dec 17, 2012 | 14.35 | 14.37 | 14.15 | 14.33 | 186,741 | -0.04(-0.28%) |
Dec 14, 2012 | 14.48 | 14.63 | 14.29 | 14.37 | 219,398 | -0.18(-1.24%) |
Dec 13, 2012 | 14.32 | 14.76 | 14.21 | 14.55 | 240,622 | +0.30(+2.11%) |
Dec 12, 2012 | 13.68 | 14.49 | 13.68 | 14.25 | 160,325 | -0.18(-1.25%) |
Dec 11, 2012 | 14.21 | 14.52 | 14.02 | 14.43 | 270,431 | +0.39(+2.78%) |
Dec 10, 2012 | 13.69 | 14.10 | 13.67 | 14.04 | 197,765 | +0.41(+3.01%) |
Dec 07, 2012 | 13.65 | 13.73 | 13.43 | 13.63 | 132,212 | +0.00(+0.00%) |
Dec 06, 2012 | 13.61 | 13.70 | 13.50 | 13.63 | 160,630 | -0.03(-0.22%) |
Dec 05, 2012 | 14.12 | 14.16 | 13.64 | 13.66 | 238,505 | -0.44(-3.12%) |