Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.30 | 17.30 | 17.24 | 17.26 | 30,746 | -0.06(-0.32%) |
Mar 27, 2013 | 17.31 | 17.35 | 17.30 | 17.32 | 50,419 | +0.06(+0.37%) |
Mar 26, 2013 | 17.20 | 17.28 | 17.14 | 17.25 | 104,075 | +0.02(+0.12%) |
Mar 25, 2013 | 17.22 | 17.26 | 17.15 | 17.23 | 168,661 | -0.03(-0.20%) |
Mar 22, 2013 | 17.26 | 17.26 | 17.13 | 17.26 | 81,797 | +0.05(+0.30%) |
Mar 21, 2013 | 17.18 | 17.22 | 17.15 | 17.21 | 416,883 | +0.08(+0.47%) |
Mar 20, 2013 | 17.23 | 17.26 | 17.12 | 17.13 | 332,453 | -0.13(-0.78%) |
Mar 19, 2013 | 17.28 | 17.33 | 17.27 | 17.27 | 165,336 | +0.04(+0.21%) |
Mar 18, 2013 | 17.31 | 17.31 | 17.18 | 17.23 | 105,418 | +0.06(+0.35%) |
Mar 15, 2013 | 17.09 | 17.17 | 17.08 | 17.17 | 64,977 | +0.04(+0.25%) |
Mar 14, 2013 | 17.17 | 17.17 | 17.07 | 17.13 | 40,408 | -0.03(-0.15%) |
Mar 13, 2013 | 17.17 | 17.21 | 17.05 | 17.15 | 82,953 | -0.03(-0.15%) |
Mar 12, 2013 | 17.19 | 17.19 | 17.16 | 17.18 | 66,540 | +0.06(+0.35%) |
Mar 11, 2013 | 17.17 | 17.17 | 17.10 | 17.12 | 96,888 | +0.00(+0.00%) |
Mar 08, 2013 | 17.14 | 17.18 | 17.08 | 17.12 | 75,205 | -0.07(-0.40%) |
Mar 07, 2013 | 17.28 | 17.28 | 17.19 | 17.19 | 128,793 | -0.12(-0.69%) |
Mar 06, 2013 | 17.37 | 17.38 | 17.30 | 17.31 | 45,376 | -0.11(-0.64%) |
Mar 05, 2013 | 17.47 | 17.47 | 17.39 | 17.42 | 297,677 | -0.01(-0.05%) |
Mar 04, 2013 | 17.50 | 17.50 | 17.43 | 17.43 | 39,226 | -0.03(-0.15%) |
Mar 01, 2013 | 17.50 | 17.50 | 17.44 | 17.45 | 41,492 | -0.06(-0.37%) |
Feb 28, 2013 | 17.47 | 17.53 | 17.46 | 17.52 | 40,548 | +0.01(+0.07%) |
Feb 27, 2013 | 17.61 | 17.61 | 17.47 | 17.50 | 248,945 | -0.01(-0.05%) |
Feb 26, 2013 | 17.50 | 17.61 | 17.48 | 17.51 | 207,651 | +0.15(+0.84%) |
Feb 22, 2013 | 17.35 | 17.39 | 17.33 | 17.37 | 214,828 | +0.04(+0.22%) |
Feb 21, 2013 | 17.26 | 17.37 | 17.26 | 17.33 | 35,934 | +0.06(+0.32%) |
Feb 20, 2013 | 17.21 | 17.28 | 17.16 | 17.27 | 43,343 | +0.02(+0.12%) |
Feb 19, 2013 | 17.33 | 17.33 | 17.23 | 17.25 | 102,743 | -0.03(-0.20%) |
Feb 15, 2013 | 17.32 | 17.32 | 17.25 | 17.29 | 105,479 | -0.03(-0.15%) |
Feb 14, 2013 | 17.29 | 17.35 | 17.21 | 17.31 | 146,259 | +0.06(+0.35%) |
Feb 13, 2013 | 17.17 | 17.26 | 17.14 | 17.25 | 1,078,008 | -0.09(-0.49%) |
Feb 12, 2013 | 17.37 | 17.37 | 17.24 | 17.34 | 312,885 | -0.03(-0.15%) |
Feb 11, 2013 | 17.19 | 17.38 | 17.19 | 17.36 | 1,420,451 | +0.19(+1.09%) |
Feb 08, 2013 | 17.15 | 17.20 | 17.06 | 17.17 | 284,053 | +0.06(+0.35%) |
Feb 07, 2013 | 17.17 | 17.18 | 17.10 | 17.11 | 325,262 | +0.01(+0.05%) |
Feb 06, 2013 | 17.17 | 17.17 | 17.00 | 17.11 | 930,877 | -0.06(-0.37%) |
Feb 04, 2013 | 17.11 | 17.21 | 17.11 | 17.17 | 119,737 | +0.11(+0.63%) |
Feb 01, 2013 | 17.27 | 17.27 | 17.03 | 17.06 | 126,869 | -0.13(-0.75%) |
Jan 31, 2013 | 17.29 | 17.29 | 17.17 | 17.19 | 511,228 | -0.05(-0.30%) |
Jan 30, 2013 | 17.32 | 17.32 | 17.19 | 17.24 | 117,830 | -0.07(-0.42%) |
Jan 29, 2013 | 17.39 | 17.41 | 17.30 | 17.32 | 77,833 | -0.06(-0.37%) |
Jan 28, 2013 | 17.39 | 17.44 | 17.33 | 17.38 | 114,217 | -0.12(-0.71%) |
Jan 25, 2013 | 17.53 | 17.54 | 17.46 | 17.50 | 153,797 | -0.14(-0.77%) |
Jan 24, 2013 | 17.65 | 17.65 | 17.60 | 17.64 | 72,067 | -0.04(-0.22%) |
Jan 23, 2013 | 17.70 | 17.70 | 17.64 | 17.68 | 266,872 | +0.03(+0.19%) |
Jan 22, 2013 | 17.60 | 17.64 | 17.55 | 17.64 | 108,837 | +0.02(+0.10%) |
Jan 18, 2013 | 17.60 | 17.63 | 17.52 | 17.63 | 67,111 | +0.12(+0.71%) |
Jan 17, 2013 | 17.55 | 17.58 | 17.47 | 17.50 | 42,673 | -0.08(-0.46%) |
Jan 16, 2013 | 17.59 | 17.64 | 17.56 | 17.58 | 44,019 | -0.03(-0.15%) |
Jan 15, 2013 | 17.64 | 17.65 | 17.61 | 17.61 | 40,343 | +0.03(+0.15%) |
Jan 14, 2013 | 17.62 | 17.62 | 17.54 | 17.58 | 198,289 | -0.03(-0.17%) |
Jan 11, 2013 | 17.48 | 17.61 | 17.46 | 17.61 | 100,410 | +0.09(+0.54%) |
Jan 10, 2013 | 17.48 | 17.56 | 17.47 | 17.52 | 188,495 | -0.03(-0.15%) |
Jan 09, 2013 | 17.57 | 17.59 | 17.52 | 17.55 | 106,609 | -0.06(-0.36%) |
Jan 08, 2013 | 17.58 | 17.61 | 17.55 | 17.61 | 34,754 | +0.09(+0.51%) |
Jan 07, 2013 | 17.51 | 17.54 | 17.45 | 17.52 | 95,302 | +0.03(+0.17%) |
Jan 04, 2013 | 17.41 | 17.49 | 17.33 | 17.49 | 49,286 | +0.11(+0.61%) |
Jan 03, 2013 | 17.53 | 17.57 | 17.38 | 17.38 | 114,125 | -0.14(-0.78%) |