Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.22 | 16.28 | 16.23 | 16.26 | 4,294 | +0.07(+0.43%) |
Feb 27, 2013 | 16.18 | 16.19 | 16.10 | 16.19 | 10,458 | +0.09(+0.56%) |
Feb 26, 2013 | 16.03 | 16.10 | 16.01 | 16.10 | 1,348 | +0.00(+0.00%) |
Feb 22, 2013 | 16.10 | 16.10 | 16.10 | 16.10 | 750 | +0.13(+0.81%) |
Feb 21, 2013 | 16.10 | 16.10 | 15.96 | 15.97 | 5,323 | -0.23(-1.42%) |
Feb 20, 2013 | 16.29 | 16.29 | 16.20 | 16.20 | 1,457 | -0.05(-0.31%) |
Feb 19, 2013 | 16.20 | 16.26 | 16.20 | 16.25 | 3,210 | +0.11(+0.68%) |
Feb 15, 2013 | 16.14 | 16.14 | 16.14 | 0 | +0.02(+0.12%) | |
Feb 14, 2013 | 16.26 | 16.26 | 16.12 | 16.12 | 2,524 | -0.12(-0.74%) |
Feb 13, 2013 | 16.22 | 16.24 | 16.22 | 16.24 | 45,490 | +0.00(+0.00%) |
Feb 12, 2013 | 16.24 | 16.24 | 16.24 | 16.24 | 1,562 | +0.05(+0.31%) |
Feb 11, 2013 | 16.26 | 16.26 | 16.18 | 16.19 | 1,941 | +0.09(+0.56%) |
Feb 08, 2013 | 16.09 | 16.16 | 16.09 | 16.10 | 6,440 | +0.02(+0.12%) |
Feb 07, 2013 | 16.14 | 16.14 | 16.08 | 16.08 | 1,156 | -0.04(-0.25%) |
Feb 06, 2013 | 16.12 | 16.12 | 16.12 | 16.12 | 502 | +0.03(+0.19%) |
Feb 04, 2013 | 16.19 | 16.19 | 16.05 | 16.09 | 5,022 | -0.13(-0.80%) |
Feb 01, 2013 | 16.08 | 16.22 | 16.08 | 16.22 | 1,555 | +0.12(+0.75%) |
Jan 31, 2013 | 16.22 | 16.22 | 16.10 | 16.10 | 2,785 | -0.13(-0.80%) |
Jan 30, 2013 | 16.30 | 16.30 | 16.23 | 16.23 | 11,883 | -0.03(-0.18%) |
Jan 29, 2013 | 16.27 | 16.27 | 16.24 | 16.26 | 3,690 | +0.04(+0.25%) |
Jan 28, 2013 | 16.37 | 16.37 | 16.22 | 16.22 | 12,519 | -0.02(-0.12%) |
Jan 25, 2013 | 16.23 | 16.24 | 16.18 | 16.24 | 1,151 | +0.11(+0.68%) |
Jan 24, 2013 | 16.06 | 16.15 | 16.06 | 16.13 | 5,011 | -0.03(-0.19%) |
Jan 23, 2013 | 16.19 | 16.19 | 16.08 | 16.16 | 1,082 | +0.11(+0.69%) |
Jan 22, 2013 | 16.05 | 16.05 | 16.05 | 16.05 | 390 | -0.02(-0.12%) |
Jan 21, 2013 | 16.17 | 16.17 | 16.06 | 16.07 | 4,044 | +0.01(+0.06%) |
Jan 18, 2013 | 16.00 | 16.06 | 15.99 | 16.06 | 22,679 | +0.07(+0.44%) |
Jan 17, 2013 | 16.03 | 16.03 | 15.96 | 15.99 | 3,760 | +0.06(+0.38%) |
Jan 16, 2013 | 15.94 | 15.94 | 15.91 | 15.93 | 5,623 | +0.04(+0.25%) |
Jan 15, 2013 | 15.95 | 15.95 | 15.83 | 15.89 | 4,093 | -0.02(-0.13%) |
Jan 14, 2013 | 15.98 | 15.98 | 15.80 | 15.91 | 2,404 | +0.03(+0.19%) |
Jan 11, 2013 | 15.85 | 15.89 | 15.85 | 15.88 | 2,913 | -0.01(-0.06%) |
Jan 10, 2013 | 15.80 | 15.89 | 15.80 | 15.89 | 1,750 | +0.12(+0.76%) |
Jan 09, 2013 | 15.76 | 15.81 | 15.76 | 15.77 | 1,155 | +0.05(+0.32%) |
Jan 08, 2013 | 15.75 | 15.77 | 15.71 | 15.72 | 1,643 | -0.07(-0.44%) |
Jan 07, 2013 | 15.78 | 15.79 | 15.76 | 15.79 | 2,195 | -0.05(-0.32%) |
Jan 04, 2013 | 15.84 | 15.84 | 15.76 | 15.84 | 2,476 | +0.06(+0.38%) |
Jan 03, 2013 | 15.81 | 15.81 | 15.78 | 15.78 | 9,181 | -0.03(-0.19%) |
Jan 02, 2013 | 16.09 | 16.07 | 15.79 | 15.81 | 1,805 | +0.31(+2.00%) |
Dec 31, 2012 | 15.50 | 15.50 | 15.50 | 0 | -0.06(-0.39%) | |
Dec 28, 2012 | 15.56 | 15.56 | 15.56 | 15.56 | 34 | +0.00(+0.00%) |
Dec 27, 2012 | 15.56 | 15.56 | 15.56 | 15.56 | 362 | -0.18(-1.14%) |
Dec 24, 2012 | 15.74 | 15.74 | 15.74 | 0 | -0.06(-0.38%) | |
Dec 21, 2012 | 15.80 | 15.80 | 15.80 | 15.80 | 689 | -0.01(-0.06%) |
Dec 20, 2012 | 15.74 | 15.81 | 15.74 | 15.81 | 1,233 | +0.09(+0.57%) |
Dec 19, 2012 | 15.72 | 15.72 | 15.72 | 30 | +0.00(+0.00%) | |
Dec 18, 2012 | 15.70 | 15.72 | 15.70 | 15.72 | 567 | +0.06(+0.38%) |
Dec 17, 2012 | 15.66 | 15.66 | 15.66 | 30 | +0.00(+0.00%) | |
Dec 14, 2012 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) | |
Dec 13, 2012 | 15.66 | 15.66 | 15.66 | 42 | +0.00(+0.00%) | |
Dec 12, 2012 | 15.65 | 15.66 | 15.65 | 15.66 | 1,547 | +0.20(+1.29%) |
Dec 11, 2012 | 15.46 | 15.46 | 15.46 | 28 | +0.00(+0.00%) | |
Dec 10, 2012 | 15.46 | 15.46 | 15.46 | 15.46 | 306 | -0.01(-0.06%) |
Dec 07, 2012 | 15.47 | 15.47 | 15.47 | 15.47 | 309 | -0.01(-0.06%) |
Dec 06, 2012 | 15.48 | 15.48 | 15.48 | 15.48 | 1,137 | -0.01(-0.06%) |
Dec 05, 2012 | 15.49 | 15.49 | 15.49 | 15.49 | 111 | +0.06(+0.39%) |