Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.99 | 17.02 | 16.97 | 16.99 | 942,397 | -0.03(-0.16%) |
Feb 27, 2013 | 17.02 | 17.02 | 16.99 | 17.02 | 947,807 | +0.01(+0.06%) |
Feb 26, 2013 | 16.96 | 17.00 | 16.96 | 17.00 | 436,586 | +0.02(+0.13%) |
Feb 22, 2013 | 16.99 | 16.99 | 16.96 | 16.98 | 1,658,024 | +0.02(+0.10%) |
Feb 21, 2013 | 16.96 | 16.99 | 16.95 | 16.97 | 988,403 | +0.01(+0.03%) |
Feb 20, 2013 | 16.99 | 17.01 | 16.96 | 16.96 | 4,760,364 | -0.02(-0.13%) |
Feb 19, 2013 | 16.97 | 16.98 | 16.96 | 16.98 | 558,069 | +0.03(+0.20%) |
Feb 15, 2013 | 16.96 | 16.97 | 16.94 | 16.95 | 499,556 | +0.01(+0.06%) |
Feb 14, 2013 | 16.96 | 16.96 | 16.94 | 16.94 | 731,684 | -0.01(-0.06%) |
Feb 13, 2013 | 16.96 | 16.96 | 16.94 | 16.95 | 766,337 | +0.00(+0.02%) |
Feb 12, 2013 | 16.93 | 16.95 | 16.92 | 16.95 | 827,689 | +0.02(+0.11%) |
Feb 11, 2013 | 16.93 | 16.93 | 16.90 | 16.93 | 507,588 | +0.00(+0.00%) |
Feb 08, 2013 | 16.93 | 16.93 | 16.91 | 16.93 | 380,304 | +0.02(+0.13%) |
Feb 07, 2013 | 16.93 | 16.93 | 16.86 | 16.91 | 789,783 | -0.01(-0.03%) |
Feb 06, 2013 | 16.93 | 16.93 | 16.89 | 16.91 | 815,422 | +0.01(+0.03%) |
Feb 04, 2013 | 16.94 | 16.95 | 16.88 | 16.91 | 452,205 | -0.03(-0.16%) |
Feb 01, 2013 | 16.92 | 16.94 | 16.90 | 16.93 | 704,467 | -0.03(-0.20%) |
Jan 31, 2013 | 17.01 | 17.02 | 16.93 | 16.97 | 763,550 | -0.02(-0.10%) |
Jan 30, 2013 | 17.03 | 17.05 | 16.98 | 16.98 | 1,084,585 | -0.06(-0.35%) |
Jan 29, 2013 | 17.05 | 17.08 | 17.04 | 17.04 | 802,093 | -0.01(-0.06%) |
Jan 28, 2013 | 17.05 | 17.07 | 17.03 | 17.05 | 767,439 | +0.02(+0.10%) |
Jan 25, 2013 | 17.07 | 17.07 | 17.02 | 17.04 | 685,302 | -0.01(-0.06%) |
Jan 24, 2013 | 17.04 | 17.05 | 17.02 | 17.05 | 571,930 | +0.02(+0.10%) |
Jan 23, 2013 | 17.04 | 17.04 | 17.00 | 17.03 | 821,094 | -0.01(-0.07%) |
Jan 22, 2013 | 17.04 | 17.04 | 17.02 | 17.04 | 764,319 | +0.04(+0.23%) |
Jan 18, 2013 | 17.00 | 17.02 | 16.97 | 17.00 | 1,100,194 | +0.03(+0.16%) |
Jan 17, 2013 | 16.95 | 17.00 | 16.95 | 16.98 | 2,665,078 | +0.02(+0.13%) |
Jan 16, 2013 | 16.99 | 16.99 | 16.92 | 16.96 | 762,221 | -0.02(-0.10%) |
Jan 15, 2013 | 16.97 | 16.99 | 16.97 | 16.97 | 961,229 | +0.00(+0.00%) |
Jan 14, 2013 | 17.00 | 17.00 | 16.97 | 16.97 | 449,462 | -0.01(-0.06%) |
Jan 11, 2013 | 17.00 | 17.00 | 16.98 | 16.98 | 748,060 | +0.00(+0.00%) |
Jan 10, 2013 | 16.97 | 16.98 | 16.96 | 16.98 | 872,513 | +0.02(+0.11%) |
Jan 09, 2013 | 16.98 | 16.98 | 16.93 | 16.96 | 648,633 | -0.00(-0.02%) |
Jan 08, 2013 | 16.94 | 16.97 | 16.93 | 16.97 | 843,580 | +0.03(+0.16%) |
Jan 07, 2013 | 16.91 | 16.94 | 16.91 | 16.94 | 426,846 | +0.03(+0.18%) |
Jan 04, 2013 | 16.85 | 16.92 | 16.85 | 16.91 | 512,053 | +0.03(+0.17%) |
Jan 03, 2013 | 16.95 | 17.01 | 16.86 | 16.88 | 629,967 | -0.03(-0.19%) |
Jan 02, 2013 | 16.94 | 16.94 | 16.91 | 16.91 | 1,939,799 | +0.06(+0.36%) |
Dec 31, 2012 | 16.82 | 16.93 | 16.80 | 16.85 | 955,680 | +0.09(+0.53%) |
Dec 28, 2012 | 16.83 | 16.87 | 16.76 | 16.76 | 635,580 | -0.05(-0.30%) |
Dec 27, 2012 | 16.91 | 16.91 | 16.80 | 16.81 | 813,134 | -0.09(-0.52%) |
Dec 26, 2012 | 16.91 | 16.92 | 16.88 | 16.90 | 448,898 | +0.01(+0.07%) |
Dec 24, 2012 | 16.91 | 16.91 | 16.87 | 16.89 | 228,449 | -0.01(-0.07%) |
Dec 21, 2012 | 16.86 | 16.90 | 16.85 | 16.90 | 428,988 | +0.01(+0.03%) |
Dec 20, 2012 | 16.90 | 16.91 | 16.89 | 16.89 | 579,633 | +0.01(+0.07%) |
Dec 19, 2012 | 16.90 | 16.91 | 16.87 | 16.88 | 612,284 | -0.02(-0.13%) |
Dec 18, 2012 | 16.83 | 16.91 | 16.83 | 16.91 | 924,916 | +0.02(+0.10%) |
Dec 17, 2012 | 16.89 | 16.89 | 16.85 | 16.89 | 535,684 | +0.02(+0.13%) |
Dec 14, 2012 | 16.89 | 16.89 | 16.84 | 16.87 | 503,028 | +0.01(+0.07%) |
Dec 13, 2012 | 16.88 | 16.88 | 16.82 | 16.86 | 1,362,036 | +0.01(+0.03%) |
Dec 12, 2012 | 16.88 | 16.88 | 16.82 | 16.85 | 355,122 | +0.00(+0.00%) |
Dec 11, 2012 | 16.83 | 16.86 | 16.82 | 16.85 | 265,007 | +0.02(+0.10%) |
Dec 10, 2012 | 16.82 | 16.84 | 16.78 | 16.83 | 377,757 | +0.04(+0.22%) |
Dec 07, 2012 | 16.80 | 16.82 | 16.78 | 16.80 | 400,385 | +0.00(+0.01%) |
Dec 06, 2012 | 16.78 | 16.80 | 16.75 | 16.80 | 271,666 | +0.02(+0.13%) |
Dec 05, 2012 | 16.76 | 16.77 | 16.74 | 16.77 | 766,703 | +0.03(+0.16%) |