Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.94 | 17.11 | 16.90 | 17.05 | 400,211 | +0.14(+0.81%) |
Feb 27, 2013 | 16.71 | 16.97 | 16.71 | 16.92 | 356,548 | +0.20(+1.21%) |
Feb 26, 2013 | 16.60 | 16.75 | 16.54 | 16.71 | 614,545 | +0.18(+1.10%) |
Feb 25, 2013 | 16.88 | 16.92 | 16.53 | 16.53 | 643,663 | -0.27(-1.63%) |
Feb 22, 2013 | 16.98 | 17.01 | 16.78 | 16.80 | 627,060 | -0.10(-0.62%) |
Feb 21, 2013 | 16.91 | 17.10 | 16.77 | 16.91 | 545,844 | +0.02(+0.12%) |
Feb 20, 2013 | 17.18 | 17.22 | 16.70 | 16.89 | 1,067,948 | -0.17(-0.97%) |
Feb 19, 2013 | 17.06 | 17.29 | 16.93 | 17.06 | 1,085,945 | +0.01(+0.04%) |
Feb 15, 2013 | 17.11 | 17.13 | 16.99 | 17.05 | 402,042 | +0.03(+0.19%) |
Feb 14, 2013 | 17.04 | 17.15 | 16.98 | 17.02 | 475,582 | -0.06(-0.38%) |
Feb 13, 2013 | 16.98 | 17.11 | 16.93 | 17.08 | 389,150 | +0.13(+0.76%) |
Feb 12, 2013 | 16.84 | 16.97 | 16.82 | 16.95 | 347,739 | +0.12(+0.69%) |
Feb 11, 2013 | 16.84 | 16.88 | 16.75 | 16.84 | 367,187 | +0.03(+0.19%) |
Feb 08, 2013 | 16.78 | 16.83 | 16.75 | 16.80 | 306,756 | +0.05(+0.27%) |
Feb 07, 2013 | 16.66 | 16.77 | 16.62 | 16.76 | 199,590 | +0.05(+0.31%) |
Feb 06, 2013 | 16.54 | 16.71 | 16.46 | 16.71 | 224,738 | +0.12(+0.70%) |
Feb 04, 2013 | 16.71 | 16.73 | 16.56 | 16.59 | 308,058 | -0.17(-1.00%) |
Feb 01, 2013 | 16.69 | 16.79 | 16.64 | 16.76 | 510,073 | +0.12(+0.70%) |
Jan 31, 2013 | 16.61 | 16.67 | 16.57 | 16.64 | 941,290 | +0.01(+0.08%) |
Jan 30, 2013 | 16.61 | 16.67 | 16.53 | 16.63 | 533,477 | +0.02(+0.12%) |
Jan 29, 2013 | 16.44 | 16.61 | 16.39 | 16.61 | 493,256 | +0.21(+1.26%) |
Jan 28, 2013 | 16.25 | 16.43 | 16.21 | 16.41 | 390,112 | +0.15(+0.95%) |
Jan 25, 2013 | 16.24 | 16.30 | 16.11 | 16.25 | 388,773 | +0.06(+0.36%) |
Jan 24, 2013 | 16.12 | 16.21 | 16.09 | 16.19 | 485,344 | +0.09(+0.56%) |
Jan 23, 2013 | 16.06 | 16.15 | 15.96 | 16.10 | 400,473 | +0.04(+0.24%) |
Jan 22, 2013 | 15.85 | 16.08 | 15.85 | 16.06 | 471,396 | +0.24(+1.51%) |
Jan 18, 2013 | 15.76 | 15.87 | 15.73 | 15.83 | 483,172 | +0.05(+0.33%) |
Jan 17, 2013 | 15.78 | 15.88 | 15.70 | 15.77 | 378,711 | +0.07(+0.45%) |
Jan 16, 2013 | 15.83 | 15.85 | 15.67 | 15.70 | 374,960 | -0.14(-0.89%) |
Jan 15, 2013 | 15.76 | 15.87 | 15.70 | 15.85 | 256,096 | +0.04(+0.24%) |
Jan 14, 2013 | 15.76 | 15.81 | 15.73 | 15.81 | 290,556 | +0.06(+0.37%) |
Jan 11, 2013 | 15.75 | 15.81 | 15.60 | 15.75 | 411,207 | +0.03(+0.20%) |
Jan 10, 2013 | 15.72 | 15.78 | 15.61 | 15.72 | 301,773 | +0.07(+0.45%) |
Jan 09, 2013 | 15.61 | 15.65 | 15.53 | 15.65 | 368,371 | +0.09(+0.58%) |
Jan 08, 2013 | 15.65 | 15.65 | 15.51 | 15.56 | 455,591 | -0.11(-0.70%) |
Jan 07, 2013 | 15.86 | 15.86 | 15.58 | 15.67 | 293,150 | -0.21(-1.34%) |
Jan 04, 2013 | 15.84 | 15.90 | 15.78 | 15.88 | 287,753 | +0.08(+0.49%) |
Jan 03, 2013 | 15.88 | 15.97 | 15.74 | 15.80 | 344,397 | -0.01(-0.08%) |
Jan 02, 2013 | 15.76 | 15.83 | 15.52 | 15.81 | 782,739 | +0.30(+1.91%) |
Dec 31, 2012 | 15.27 | 15.56 | 15.14 | 15.52 | 521,605 | +0.25(+1.64%) |
Dec 28, 2012 | 15.28 | 15.41 | 15.23 | 15.27 | 336,225 | -0.06(-0.38%) |
Dec 27, 2012 | 15.38 | 15.43 | 15.14 | 15.32 | 547,323 | -0.05(-0.33%) |
Dec 26, 2012 | 15.58 | 15.58 | 15.34 | 15.38 | 310,026 | -0.19(-1.20%) |
Dec 24, 2012 | 15.76 | 15.76 | 15.49 | 15.56 | 223,115 | -0.20(-1.27%) |
Dec 21, 2012 | 15.58 | 15.88 | 15.49 | 15.76 | 2,530,737 | +0.10(+0.66%) |
Dec 20, 2012 | 15.50 | 15.68 | 15.46 | 15.66 | 431,258 | +0.14(+0.91%) |
Dec 19, 2012 | 15.65 | 15.65 | 15.51 | 15.52 | 316,637 | -0.14(-0.90%) |
Dec 18, 2012 | 15.64 | 15.67 | 15.53 | 15.66 | 550,975 | +0.00(+0.00%) |
Dec 17, 2012 | 15.35 | 15.67 | 15.34 | 15.66 | 774,649 | +0.33(+2.18%) |
Dec 14, 2012 | 15.34 | 15.40 | 15.30 | 15.32 | 302,898 | -0.05(-0.29%) |
Dec 13, 2012 | 15.34 | 15.41 | 15.25 | 15.37 | 457,311 | +0.03(+0.21%) |
Dec 12, 2012 | 15.50 | 15.51 | 15.32 | 15.34 | 434,229 | -0.10(-0.63%) |
Dec 11, 2012 | 15.45 | 15.50 | 15.36 | 15.43 | 538,466 | +0.00(+0.00%) |
Dec 10, 2012 | 15.40 | 15.45 | 15.32 | 15.43 | 467,220 | +0.01(+0.08%) |
Dec 07, 2012 | 15.37 | 15.43 | 15.34 | 15.42 | 438,135 | +0.07(+0.46%) |
Dec 06, 2012 | 15.35 | 15.43 | 15.24 | 15.35 | 416,826 | +0.04(+0.25%) |
Dec 05, 2012 | 15.21 | 15.43 | 15.16 | 15.31 | 435,716 | +0.09(+0.59%) |