Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.17 | 16.17 | 15.85 | 15.90 | 17,698 | -0.28(-1.74%) |
Feb 27, 2013 | 15.82 | 16.27 | 15.82 | 16.18 | 11,749 | +0.36(+2.28%) |
Feb 26, 2013 | 15.70 | 15.89 | 15.65 | 15.82 | 34,058 | +0.17(+1.11%) |
Feb 25, 2013 | 15.80 | 15.86 | 15.59 | 15.65 | 102,016 | -0.06(-0.36%) |
Feb 22, 2013 | 16.01 | 16.02 | 15.57 | 15.70 | 33,452 | -0.22(-1.38%) |
Feb 21, 2013 | 15.89 | 16.02 | 15.84 | 15.92 | 27,998 | +0.06(+0.38%) |
Feb 20, 2013 | 16.27 | 16.39 | 15.86 | 15.86 | 33,361 | -0.47(-2.90%) |
Feb 19, 2013 | 16.22 | 16.36 | 16.04 | 16.34 | 29,284 | +0.29(+1.78%) |
Feb 15, 2013 | 16.09 | 16.13 | 15.99 | 16.05 | 21,451 | +0.13(+0.80%) |
Feb 14, 2013 | 15.94 | 16.20 | 15.89 | 15.92 | 10,980 | -0.03(-0.21%) |
Feb 13, 2013 | 16.14 | 16.23 | 15.91 | 15.96 | 8,442 | -0.19(-1.16%) |
Feb 12, 2013 | 16.08 | 16.22 | 16.08 | 16.15 | 7,361 | +0.06(+0.35%) |
Feb 11, 2013 | 15.92 | 16.09 | 15.92 | 16.09 | 2,589 | +0.14(+0.88%) |
Feb 08, 2013 | 15.86 | 16.15 | 15.86 | 15.95 | 28,324 | +0.13(+0.83%) |
Feb 07, 2013 | 16.00 | 16.00 | 15.69 | 15.82 | 17,911 | +0.11(+0.69%) |
Feb 06, 2013 | 15.90 | 16.01 | 15.68 | 15.71 | 33,007 | +0.05(+0.30%) |
Feb 04, 2013 | 16.33 | 16.56 | 15.58 | 15.66 | 49,782 | -0.81(-4.90%) |
Feb 01, 2013 | 15.95 | 16.85 | 15.95 | 16.47 | 22,274 | +0.63(+4.00%) |
Jan 31, 2013 | 15.72 | 15.99 | 15.61 | 15.84 | 28,721 | +0.17(+1.08%) |
Jan 30, 2013 | 16.00 | 16.02 | 15.51 | 15.67 | 35,511 | -0.43(-2.65%) |
Jan 29, 2013 | 16.08 | 16.19 | 16.07 | 16.09 | 27,157 | -0.12(-0.72%) |
Jan 28, 2013 | 15.91 | 16.21 | 15.81 | 16.21 | 18,900 | +0.36(+2.25%) |
Jan 25, 2013 | 16.07 | 16.15 | 15.71 | 15.85 | 30,123 | -0.10(-0.62%) |
Jan 24, 2013 | 15.71 | 16.15 | 15.71 | 15.95 | 77,234 | -0.01(-0.06%) |
Jan 23, 2013 | 16.06 | 16.11 | 15.86 | 15.96 | 14,173 | -0.08(-0.47%) |
Jan 22, 2013 | 16.08 | 16.11 | 15.79 | 16.04 | 20,313 | +0.16(+1.04%) |
Jan 18, 2013 | 15.95 | 16.09 | 15.81 | 15.87 | 17,212 | -0.14(-0.88%) |
Jan 17, 2013 | 15.91 | 16.25 | 15.89 | 16.01 | 13,211 | +0.20(+1.28%) |
Jan 16, 2013 | 15.89 | 15.95 | 15.81 | 15.81 | 12,783 | -0.08(-0.47%) |
Jan 15, 2013 | 15.72 | 16.10 | 15.72 | 15.89 | 38,802 | -0.05(-0.29%) |
Jan 14, 2013 | 15.95 | 16.01 | 15.93 | 15.93 | 3,723 | -0.11(-0.70%) |
Jan 11, 2013 | 16.14 | 16.14 | 15.98 | 16.05 | 15,159 | -0.07(-0.41%) |
Jan 10, 2013 | 16.14 | 16.35 | 16.01 | 16.11 | 76,654 | -0.03(-0.17%) |
Jan 09, 2013 | 16.04 | 16.41 | 15.85 | 16.14 | 23,430 | +0.19(+1.20%) |
Jan 08, 2013 | 16.19 | 16.19 | 15.70 | 15.95 | 54,677 | -0.26(-1.58%) |
Jan 07, 2013 | 16.41 | 16.41 | 16.18 | 16.21 | 13,988 | -0.27(-1.61%) |
Jan 04, 2013 | 16.98 | 17.08 | 16.38 | 16.47 | 65,447 | -0.46(-2.70%) |
Jan 03, 2013 | 17.12 | 17.17 | 16.34 | 16.93 | 38,060 | -0.22(-1.28%) |
Jan 02, 2013 | 16.37 | 17.24 | 15.81 | 17.15 | 92,882 | +1.34(+8.46%) |
Dec 31, 2012 | 15.60 | 15.81 | 15.16 | 15.81 | 24,785 | +0.27(+1.77%) |
Dec 28, 2012 | 15.73 | 15.84 | 15.53 | 15.53 | 29,971 | -0.22(-1.42%) |
Dec 27, 2012 | 15.65 | 15.91 | 15.45 | 15.76 | 54,855 | +0.15(+0.98%) |
Dec 26, 2012 | 15.92 | 16.14 | 15.47 | 15.60 | 16,889 | -0.23(-1.47%) |
Dec 24, 2012 | 15.90 | 16.24 | 15.67 | 15.84 | 9,716 | -0.10(-0.61%) |
Dec 21, 2012 | 15.88 | 16.02 | 15.39 | 15.94 | 116,207 | +0.02(+0.12%) |
Dec 20, 2012 | 15.78 | 15.99 | 15.39 | 15.92 | 36,234 | +0.09(+0.56%) |
Dec 19, 2012 | 16.27 | 16.27 | 15.69 | 15.83 | 30,605 | -0.38(-2.36%) |
Dec 18, 2012 | 15.38 | 16.39 | 15.38 | 16.21 | 42,899 | +0.50(+3.20%) |
Dec 17, 2012 | 15.62 | 15.83 | 15.59 | 15.71 | 10,405 | -0.01(-0.09%) |
Dec 14, 2012 | 15.66 | 15.75 | 15.37 | 15.72 | 19,632 | +0.03(+0.18%) |
Dec 13, 2012 | 15.79 | 15.95 | 15.44 | 15.69 | 56,381 | -0.12(-0.77%) |
Dec 12, 2012 | 16.37 | 16.37 | 15.70 | 15.81 | 13,838 | -0.69(-4.20%) |
Dec 11, 2012 | 16.39 | 16.65 | 16.24 | 16.51 | 60,671 | +0.27(+1.66%) |
Dec 10, 2012 | 16.39 | 16.42 | 15.63 | 16.24 | 30,283 | -0.07(-0.46%) |
Dec 07, 2012 | 16.47 | 16.47 | 16.20 | 16.31 | 21,736 | -0.27(-1.63%) |
Dec 06, 2012 | 16.42 | 16.76 | 16.27 | 16.58 | 6,741 | +0.07(+0.45%) |
Dec 05, 2012 | 16.46 | 16.66 | 16.44 | 16.51 | 13,087 | +0.13(+0.80%) |