Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.71 | 16.74 | 16.58 | 16.59 | 496,816 | +0.00(+0.02%) |
Feb 27, 2013 | 16.31 | 16.71 | 16.31 | 16.59 | 925,311 | +0.27(+1.64%) |
Feb 26, 2013 | 16.12 | 16.36 | 16.03 | 16.32 | 813,927 | +0.24(+1.47%) |
Feb 25, 2013 | 16.65 | 16.65 | 16.07 | 16.08 | 514,864 | -0.49(-2.98%) |
Feb 22, 2013 | 16.51 | 16.63 | 16.43 | 16.57 | 443,096 | +0.19(+1.13%) |
Feb 21, 2013 | 16.65 | 16.67 | 16.27 | 16.39 | 1,154,076 | -0.30(-1.81%) |
Feb 20, 2013 | 16.83 | 16.94 | 16.63 | 16.69 | 1,621,448 | -0.17(-0.98%) |
Feb 19, 2013 | 16.76 | 16.86 | 16.76 | 16.86 | 1,113,777 | +0.09(+0.54%) |
Feb 15, 2013 | 16.77 | 16.84 | 16.74 | 16.77 | 997,881 | -0.01(-0.03%) |
Feb 14, 2013 | 16.69 | 16.79 | 16.57 | 16.77 | 847,284 | -0.03(-0.15%) |
Feb 13, 2013 | 16.66 | 16.84 | 16.64 | 16.80 | 584,255 | +0.12(+0.70%) |
Feb 12, 2013 | 16.60 | 16.70 | 16.60 | 16.68 | 520,927 | +0.04(+0.22%) |
Feb 11, 2013 | 16.65 | 16.73 | 16.55 | 16.64 | 571,173 | -0.04(-0.24%) |
Feb 08, 2013 | 16.62 | 16.75 | 16.57 | 16.68 | 1,872,043 | +0.09(+0.57%) |
Feb 07, 2013 | 16.53 | 16.61 | 16.47 | 16.59 | 1,248,614 | +0.03(+0.19%) |
Feb 06, 2013 | 16.41 | 16.58 | 16.41 | 16.56 | 767,729 | +0.26(+1.61%) |
Feb 04, 2013 | 16.36 | 16.50 | 16.27 | 16.29 | 1,013,208 | -0.15(-0.90%) |
Feb 01, 2013 | 16.48 | 16.53 | 16.39 | 16.44 | 740,064 | +0.11(+0.68%) |
Jan 31, 2013 | 16.27 | 16.50 | 16.27 | 16.33 | 1,499,665 | +0.04(+0.26%) |
Jan 30, 2013 | 16.48 | 16.56 | 16.03 | 16.29 | 1,688,134 | -0.28(-1.67%) |
Jan 29, 2013 | 16.27 | 16.63 | 15.97 | 16.57 | 3,045,618 | +0.74(+4.67%) |
Jan 28, 2013 | 16.01 | 16.04 | 15.77 | 15.83 | 1,287,809 | -0.15(-0.95%) |
Jan 25, 2013 | 16.01 | 16.03 | 15.86 | 15.98 | 1,000,361 | +0.02(+0.11%) |
Jan 24, 2013 | 15.75 | 16.03 | 15.67 | 15.96 | 684,708 | +0.20(+1.27%) |
Jan 23, 2013 | 15.78 | 15.93 | 15.72 | 15.76 | 877,748 | -0.01(-0.05%) |
Jan 22, 2013 | 15.69 | 15.77 | 15.54 | 15.77 | 691,559 | +0.14(+0.88%) |
Jan 18, 2013 | 15.58 | 15.65 | 15.49 | 15.63 | 456,955 | +0.08(+0.53%) |
Jan 17, 2013 | 15.32 | 15.55 | 15.32 | 15.55 | 747,524 | +0.29(+1.93%) |
Jan 16, 2013 | 15.09 | 15.28 | 15.06 | 15.26 | 1,017,822 | +0.12(+0.83%) |
Jan 15, 2013 | 15.15 | 15.18 | 15.03 | 15.13 | 915,790 | -0.14(-0.93%) |
Jan 14, 2013 | 15.15 | 15.28 | 15.11 | 15.27 | 718,096 | +0.07(+0.49%) |
Jan 11, 2013 | 15.34 | 15.36 | 15.14 | 15.20 | 711,185 | -0.17(-1.09%) |
Jan 10, 2013 | 15.48 | 15.48 | 15.19 | 15.37 | 580,795 | +0.01(+0.04%) |
Jan 09, 2013 | 15.17 | 15.39 | 15.09 | 15.36 | 694,316 | +0.28(+1.89%) |
Jan 08, 2013 | 14.97 | 15.14 | 14.91 | 15.08 | 571,129 | +0.09(+0.57%) |
Jan 07, 2013 | 15.13 | 15.13 | 14.91 | 14.99 | 1,068,057 | -0.15(-0.99%) |
Jan 04, 2013 | 15.24 | 15.24 | 15.08 | 15.14 | 802,052 | -0.08(-0.54%) |
Jan 03, 2013 | 15.18 | 15.36 | 15.14 | 15.22 | 1,090,500 | +0.01(+0.06%) |
Jan 02, 2013 | 15.14 | 15.22 | 14.63 | 15.22 | 1,587,242 | +0.58(+3.98%) |
Dec 31, 2012 | 14.42 | 14.65 | 14.41 | 14.63 | 1,224,279 | +0.18(+1.26%) |
Dec 28, 2012 | 14.49 | 14.62 | 14.44 | 14.45 | 1,111,402 | -0.15(-1.05%) |
Dec 27, 2012 | 14.79 | 14.84 | 14.56 | 14.60 | 1,051,455 | -0.18(-1.19%) |
Dec 26, 2012 | 14.80 | 14.85 | 14.72 | 14.78 | 595,060 | -0.01(-0.04%) |
Dec 24, 2012 | 14.82 | 14.92 | 14.72 | 14.79 | 613,974 | -0.10(-0.69%) |
Dec 21, 2012 | 14.78 | 15.07 | 14.77 | 14.89 | 2,244,315 | -0.14(-0.95%) |
Dec 20, 2012 | 14.94 | 15.13 | 14.88 | 15.03 | 1,146,854 | +0.12(+0.78%) |
Dec 19, 2012 | 14.99 | 15.01 | 14.82 | 14.91 | 1,293,145 | -0.03(-0.17%) |
Dec 18, 2012 | 14.77 | 14.98 | 14.66 | 14.94 | 691,226 | +0.23(+1.55%) |
Dec 17, 2012 | 14.61 | 14.72 | 14.53 | 14.71 | 654,645 | +0.17(+1.17%) |
Dec 14, 2012 | 14.57 | 14.77 | 14.49 | 14.54 | 551,043 | -0.03(-0.18%) |
Dec 13, 2012 | 14.70 | 14.79 | 14.52 | 14.57 | 730,162 | -0.16(-1.08%) |
Dec 12, 2012 | 14.75 | 14.84 | 14.65 | 14.73 | 1,034,530 | +0.00(+0.02%) |
Dec 11, 2012 | 14.71 | 14.76 | 14.65 | 14.72 | 667,531 | +0.10(+0.70%) |
Dec 10, 2012 | 14.51 | 14.68 | 14.16 | 14.62 | 662,805 | +0.13(+0.88%) |
Dec 07, 2012 | 14.55 | 14.61 | 14.43 | 14.49 | 690,878 | -0.00(-0.02%) |
Dec 06, 2012 | 14.49 | 14.57 | 14.37 | 14.50 | 672,387 | +0.00(+0.02%) |
Dec 05, 2012 | 14.14 | 14.52 | 14.11 | 14.49 | 908,570 | +0.38(+2.72%) |