Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.42 | 16.45 | 16.40 | 16.42 | 975,043 | -0.03(-0.16%) |
Feb 27, 2013 | 16.45 | 16.45 | 16.42 | 16.45 | 980,640 | +0.01(+0.07%) |
Feb 26, 2013 | 16.39 | 16.44 | 16.39 | 16.44 | 451,710 | +0.02(+0.13%) |
Feb 22, 2013 | 16.42 | 16.42 | 16.39 | 16.41 | 1,715,460 | +0.02(+0.10%) |
Feb 21, 2013 | 16.39 | 16.42 | 16.38 | 16.40 | 1,022,642 | +0.01(+0.03%) |
Feb 20, 2013 | 16.42 | 16.44 | 16.39 | 16.39 | 4,925,267 | -0.02(-0.13%) |
Feb 19, 2013 | 16.40 | 16.41 | 16.39 | 16.41 | 577,401 | +0.03(+0.20%) |
Feb 15, 2013 | 16.39 | 16.40 | 16.37 | 16.38 | 516,861 | +0.01(+0.06%) |
Feb 14, 2013 | 16.39 | 16.39 | 16.37 | 16.37 | 757,031 | -0.01(-0.06%) |
Feb 13, 2013 | 16.39 | 16.39 | 16.37 | 16.38 | 792,883 | +0.00(+0.02%) |
Feb 12, 2013 | 16.36 | 16.38 | 16.36 | 16.38 | 856,361 | +0.02(+0.11%) |
Feb 11, 2013 | 16.37 | 16.37 | 16.33 | 16.36 | 525,171 | +0.00(+0.00%) |
Feb 08, 2013 | 16.36 | 16.36 | 16.34 | 16.36 | 393,479 | +0.02(+0.13%) |
Feb 07, 2013 | 16.36 | 16.36 | 16.30 | 16.34 | 817,141 | -0.01(-0.03%) |
Feb 06, 2013 | 16.36 | 16.37 | 16.33 | 16.34 | 843,669 | +0.01(+0.03%) |
Feb 04, 2013 | 16.38 | 16.38 | 16.32 | 16.34 | 467,870 | -0.03(-0.16%) |
Feb 01, 2013 | 16.36 | 16.37 | 16.33 | 16.37 | 728,871 | -0.03(-0.20%) |
Jan 31, 2013 | 16.44 | 16.45 | 16.37 | 16.40 | 790,000 | -0.02(-0.10%) |
Jan 30, 2013 | 16.46 | 16.48 | 16.41 | 16.41 | 1,122,156 | -0.06(-0.35%) |
Jan 29, 2013 | 16.48 | 16.51 | 16.47 | 16.47 | 829,878 | -0.01(-0.06%) |
Jan 28, 2013 | 16.48 | 16.49 | 16.46 | 16.48 | 794,024 | +0.02(+0.10%) |
Jan 25, 2013 | 16.49 | 16.49 | 16.45 | 16.47 | 709,041 | -0.01(-0.06%) |
Jan 24, 2013 | 16.47 | 16.48 | 16.45 | 16.48 | 591,742 | +0.02(+0.10%) |
Jan 23, 2013 | 16.47 | 16.47 | 16.44 | 16.46 | 849,537 | -0.01(-0.06%) |
Jan 22, 2013 | 16.47 | 16.47 | 16.45 | 16.47 | 790,795 | +0.04(+0.23%) |
Jan 18, 2013 | 16.44 | 16.45 | 16.40 | 16.44 | 1,138,305 | +0.03(+0.16%) |
Jan 17, 2013 | 16.38 | 16.43 | 16.38 | 16.41 | 2,757,399 | +0.02(+0.13%) |
Jan 16, 2013 | 16.42 | 16.42 | 16.35 | 16.39 | 788,625 | -0.02(-0.10%) |
Jan 15, 2013 | 16.40 | 16.42 | 16.40 | 16.40 | 994,527 | +0.00(+0.00%) |
Jan 14, 2013 | 16.44 | 16.44 | 16.40 | 16.40 | 465,032 | -0.01(-0.07%) |
Jan 11, 2013 | 16.43 | 16.44 | 16.41 | 16.41 | 773,973 | +0.00(+0.00%) |
Jan 10, 2013 | 16.40 | 16.41 | 16.39 | 16.41 | 902,737 | +0.02(+0.11%) |
Jan 09, 2013 | 16.41 | 16.41 | 16.37 | 16.40 | 671,103 | -0.00(-0.02%) |
Jan 08, 2013 | 16.38 | 16.40 | 16.37 | 16.40 | 872,803 | +0.03(+0.16%) |
Jan 07, 2013 | 16.34 | 16.37 | 16.34 | 16.37 | 441,633 | +0.03(+0.18%) |
Jan 04, 2013 | 16.29 | 16.35 | 16.29 | 16.34 | 529,791 | +0.03(+0.17%) |
Jan 03, 2013 | 16.38 | 16.44 | 16.30 | 16.31 | 651,789 | -0.03(-0.19%) |
Jan 02, 2013 | 16.37 | 16.38 | 16.34 | 16.34 | 2,006,995 | +0.06(+0.36%) |
Dec 31, 2012 | 16.26 | 16.36 | 16.23 | 16.29 | 988,785 | +0.09(+0.53%) |
Dec 28, 2012 | 16.27 | 16.30 | 16.20 | 16.20 | 657,597 | -0.05(-0.29%) |
Dec 27, 2012 | 16.34 | 16.34 | 16.24 | 16.25 | 841,302 | -0.09(-0.52%) |
Dec 26, 2012 | 16.34 | 16.36 | 16.32 | 16.33 | 464,449 | +0.01(+0.06%) |
Dec 24, 2012 | 16.34 | 16.34 | 16.30 | 16.32 | 236,363 | -0.01(-0.06%) |
Dec 21, 2012 | 16.29 | 16.33 | 16.29 | 16.33 | 443,848 | +0.01(+0.03%) |
Dec 20, 2012 | 16.33 | 16.34 | 16.32 | 16.33 | 599,713 | +0.01(+0.07%) |
Dec 19, 2012 | 16.33 | 16.34 | 16.31 | 16.32 | 633,494 | -0.02(-0.13%) |
Dec 18, 2012 | 16.26 | 16.34 | 16.26 | 16.34 | 956,956 | +0.02(+0.10%) |
Dec 17, 2012 | 16.32 | 16.33 | 16.29 | 16.32 | 554,241 | +0.02(+0.13%) |
Dec 14, 2012 | 16.32 | 16.32 | 16.28 | 16.30 | 520,453 | +0.01(+0.07%) |
Dec 13, 2012 | 16.31 | 16.31 | 16.26 | 16.29 | 1,409,218 | +0.01(+0.03%) |
Dec 12, 2012 | 16.31 | 16.31 | 16.26 | 16.29 | 367,423 | +0.00(+0.00%) |
Dec 11, 2012 | 16.26 | 16.30 | 16.25 | 16.29 | 274,187 | +0.02(+0.10%) |
Dec 10, 2012 | 16.25 | 16.28 | 16.22 | 16.27 | 390,843 | +0.04(+0.22%) |
Dec 07, 2012 | 16.23 | 16.26 | 16.22 | 16.23 | 414,255 | +0.00(+0.01%) |
Dec 06, 2012 | 16.22 | 16.23 | 16.18 | 16.23 | 281,077 | +0.02(+0.13%) |
Dec 05, 2012 | 16.20 | 16.21 | 16.18 | 16.21 | 793,262 | +0.03(+0.16%) |