Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.74 | 15.86 | 15.67 | 15.75 | 9,822 | -0.04(-0.26%) |
Feb 27, 2013 | 15.74 | 15.94 | 15.68 | 15.79 | 11,502 | +0.08(+0.52%) |
Feb 26, 2013 | 15.63 | 15.75 | 15.50 | 15.71 | 21,571 | +0.20(+1.32%) |
Feb 25, 2013 | 15.85 | 15.85 | 15.47 | 15.50 | 20,474 | -0.29(-1.86%) |
Feb 22, 2013 | 15.77 | 15.84 | 15.74 | 15.80 | 10,123 | +0.11(+0.70%) |
Feb 21, 2013 | 15.73 | 15.74 | 15.67 | 15.69 | 2,912 | -0.03(-0.17%) |
Feb 20, 2013 | 15.83 | 15.89 | 15.72 | 15.72 | 16,232 | -0.14(-0.86%) |
Feb 19, 2013 | 15.74 | 15.85 | 15.74 | 15.85 | 4,092 | +0.12(+0.78%) |
Feb 15, 2013 | 15.84 | 15.84 | 15.71 | 15.73 | 14,806 | -0.02(-0.13%) |
Feb 14, 2013 | 15.84 | 15.84 | 15.74 | 15.75 | 3,803 | -0.01(-0.04%) |
Feb 13, 2013 | 15.85 | 16.01 | 15.75 | 15.76 | 4,575 | -0.10(-0.65%) |
Feb 12, 2013 | 15.87 | 15.89 | 15.74 | 15.86 | 8,881 | +0.08(+0.52%) |
Feb 11, 2013 | 15.73 | 15.80 | 15.65 | 15.78 | 15,989 | -0.05(-0.30%) |
Feb 08, 2013 | 15.74 | 15.87 | 15.73 | 15.83 | 7,073 | +0.10(+0.65%) |
Feb 07, 2013 | 15.82 | 15.82 | 15.68 | 15.72 | 13,005 | -0.24(-1.50%) |
Feb 06, 2013 | 15.89 | 16.04 | 15.89 | 15.96 | 2,347 | +0.21(+1.34%) |
Feb 04, 2013 | 15.85 | 16.01 | 15.67 | 15.75 | 24,846 | -0.10(-0.60%) |
Feb 01, 2013 | 15.67 | 15.93 | 15.57 | 15.85 | 23,792 | +0.29(+1.84%) |
Jan 31, 2013 | 15.74 | 15.94 | 15.54 | 15.56 | 32,735 | -0.15(-0.96%) |
Jan 30, 2013 | 15.73 | 15.81 | 15.63 | 15.71 | 11,554 | -0.14(-0.86%) |
Jan 29, 2013 | 15.70 | 15.89 | 15.65 | 15.85 | 18,164 | +0.02(+0.13%) |
Jan 28, 2013 | 15.61 | 15.86 | 15.61 | 15.83 | 21,967 | +0.26(+1.67%) |
Jan 25, 2013 | 15.76 | 15.76 | 15.50 | 15.57 | 21,537 | -0.09(-0.57%) |
Jan 24, 2013 | 15.65 | 15.80 | 15.65 | 15.65 | 11,929 | +0.01(+0.04%) |
Jan 23, 2013 | 15.76 | 15.82 | 15.57 | 15.65 | 14,272 | -0.08(-0.48%) |
Jan 22, 2013 | 15.50 | 15.85 | 15.46 | 15.72 | 27,219 | +0.18(+1.19%) |
Jan 18, 2013 | 15.53 | 15.71 | 15.53 | 15.54 | 40,540 | -0.05(-0.31%) |
Jan 17, 2013 | 15.64 | 15.77 | 15.52 | 15.59 | 36,011 | +0.05(+0.31%) |
Jan 16, 2013 | 15.80 | 15.80 | 15.50 | 15.54 | 13,123 | -0.08(-0.52%) |
Jan 15, 2013 | 15.49 | 15.66 | 15.49 | 15.62 | 5,248 | +0.10(+0.62%) |
Jan 14, 2013 | 15.57 | 15.64 | 15.47 | 15.52 | 13,074 | -0.02(-0.13%) |
Jan 11, 2013 | 15.57 | 15.67 | 15.49 | 15.54 | 14,964 | +0.00(+0.00%) |
Jan 10, 2013 | 15.78 | 15.78 | 15.50 | 15.54 | 17,382 | -0.13(-0.83%) |
Jan 09, 2013 | 15.64 | 15.73 | 15.50 | 15.67 | 7,210 | +0.12(+0.79%) |
Jan 08, 2013 | 15.61 | 15.78 | 15.46 | 15.55 | 19,278 | -0.04(-0.26%) |
Jan 07, 2013 | 16.10 | 16.10 | 15.54 | 15.59 | 60,003 | -0.64(-3.91%) |
Jan 04, 2013 | 16.23 | 16.29 | 16.06 | 16.23 | 5,317 | +0.08(+0.51%) |
Jan 03, 2013 | 16.39 | 16.39 | 16.03 | 16.15 | 13,207 | -0.18(-1.09%) |
Jan 02, 2013 | 16.25 | 16.38 | 16.08 | 16.32 | 32,364 | +0.37(+2.31%) |
Dec 31, 2012 | 15.78 | 15.97 | 15.65 | 15.95 | 9,155 | +0.28(+1.79%) |
Dec 28, 2012 | 15.93 | 16.00 | 15.58 | 15.67 | 12,793 | -0.29(-1.80%) |
Dec 27, 2012 | 15.96 | 16.04 | 15.91 | 15.96 | 9,434 | +0.05(+0.30%) |
Dec 26, 2012 | 16.03 | 16.05 | 15.88 | 15.91 | 8,206 | -0.05(-0.34%) |
Dec 24, 2012 | 16.02 | 16.07 | 15.94 | 15.97 | 12,704 | -0.08(-0.47%) |
Dec 21, 2012 | 16.04 | 16.07 | 15.89 | 16.04 | 63,547 | +0.00(+0.00%) |
Dec 20, 2012 | 16.13 | 16.15 | 15.88 | 16.04 | 26,590 | -0.06(-0.38%) |
Dec 19, 2012 | 16.15 | 16.15 | 15.85 | 16.11 | 10,371 | +0.08(+0.47%) |
Dec 18, 2012 | 15.77 | 16.08 | 15.60 | 16.03 | 13,234 | +0.30(+1.90%) |
Dec 17, 2012 | 15.53 | 15.76 | 15.53 | 15.73 | 23,143 | +0.23(+1.49%) |
Dec 14, 2012 | 15.51 | 15.53 | 15.38 | 15.50 | 31,798 | +0.03(+0.18%) |
Dec 13, 2012 | 15.64 | 15.65 | 15.46 | 15.47 | 15,770 | -0.11(-0.70%) |
Dec 12, 2012 | 15.72 | 15.77 | 15.56 | 15.58 | 11,871 | -0.18(-1.12%) |
Dec 11, 2012 | 16.02 | 16.02 | 15.64 | 15.76 | 40,639 | -0.16(-0.98%) |
Dec 10, 2012 | 16.00 | 16.00 | 15.70 | 15.91 | 30,329 | -0.01(-0.04%) |
Dec 07, 2012 | 16.04 | 16.04 | 15.79 | 15.92 | 19,656 | +0.03(+0.21%) |
Dec 06, 2012 | 16.02 | 16.02 | 15.73 | 15.89 | 19,187 | -0.16(-1.01%) |
Dec 05, 2012 | 16.19 | 16.19 | 15.86 | 16.05 | 14,571 | -0.09(-0.59%) |