Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.88 | 16.91 | 16.86 | 16.88 | 948,479 | -0.03(-0.16%) |
Feb 27, 2013 | 16.91 | 16.91 | 16.88 | 16.91 | 953,924 | +0.01(+0.07%) |
Feb 26, 2013 | 16.85 | 16.90 | 16.85 | 16.90 | 439,404 | +0.02(+0.13%) |
Feb 22, 2013 | 16.88 | 16.88 | 16.85 | 16.87 | 1,668,725 | +0.02(+0.10%) |
Feb 21, 2013 | 16.85 | 16.88 | 16.84 | 16.86 | 994,782 | +0.01(+0.03%) |
Feb 20, 2013 | 16.88 | 16.90 | 16.85 | 16.85 | 4,791,087 | -0.02(-0.13%) |
Feb 19, 2013 | 16.86 | 16.87 | 16.85 | 16.87 | 561,671 | +0.03(+0.20%) |
Feb 15, 2013 | 16.85 | 16.86 | 16.83 | 16.84 | 502,780 | +0.01(+0.06%) |
Feb 14, 2013 | 16.85 | 16.85 | 16.83 | 16.83 | 736,407 | -0.01(-0.06%) |
Feb 13, 2013 | 16.85 | 16.85 | 16.83 | 16.84 | 771,282 | +0.00(+0.02%) |
Feb 12, 2013 | 16.82 | 16.84 | 16.81 | 16.84 | 833,031 | +0.02(+0.11%) |
Feb 11, 2013 | 16.82 | 16.82 | 16.79 | 16.82 | 510,863 | +0.00(+0.00%) |
Feb 08, 2013 | 16.82 | 16.82 | 16.80 | 16.82 | 382,759 | +0.02(+0.13%) |
Feb 07, 2013 | 16.82 | 16.82 | 16.75 | 16.80 | 794,880 | -0.01(-0.03%) |
Feb 06, 2013 | 16.82 | 16.82 | 16.79 | 16.80 | 820,685 | +0.01(+0.03%) |
Feb 04, 2013 | 16.84 | 16.84 | 16.78 | 16.80 | 455,124 | -0.03(-0.16%) |
Feb 01, 2013 | 16.81 | 16.83 | 16.79 | 16.82 | 709,014 | -0.03(-0.20%) |
Jan 31, 2013 | 16.90 | 16.91 | 16.82 | 16.86 | 768,478 | -0.02(-0.10%) |
Jan 30, 2013 | 16.92 | 16.95 | 16.87 | 16.87 | 1,091,585 | -0.06(-0.35%) |
Jan 29, 2013 | 16.95 | 16.97 | 16.93 | 16.93 | 807,270 | -0.01(-0.06%) |
Jan 28, 2013 | 16.95 | 16.96 | 16.92 | 16.95 | 772,392 | +0.02(+0.10%) |
Jan 25, 2013 | 16.96 | 16.96 | 16.91 | 16.93 | 689,725 | -0.01(-0.06%) |
Jan 24, 2013 | 16.93 | 16.94 | 16.91 | 16.94 | 575,621 | +0.02(+0.10%) |
Jan 23, 2013 | 16.93 | 16.93 | 16.90 | 16.92 | 826,393 | -0.01(-0.06%) |
Jan 22, 2013 | 16.93 | 16.93 | 16.91 | 16.93 | 769,252 | +0.04(+0.23%) |
Jan 18, 2013 | 16.90 | 16.91 | 16.86 | 16.90 | 1,107,294 | +0.03(+0.16%) |
Jan 17, 2013 | 16.84 | 16.89 | 16.84 | 16.87 | 2,682,278 | +0.02(+0.13%) |
Jan 16, 2013 | 16.88 | 16.88 | 16.81 | 16.85 | 767,140 | -0.02(-0.10%) |
Jan 15, 2013 | 16.86 | 16.88 | 16.86 | 16.86 | 967,433 | +0.00(+0.00%) |
Jan 14, 2013 | 16.90 | 16.90 | 16.86 | 16.86 | 452,363 | -0.01(-0.07%) |
Jan 11, 2013 | 16.89 | 16.90 | 16.87 | 16.87 | 752,887 | +0.00(+0.00%) |
Jan 10, 2013 | 16.86 | 16.87 | 16.85 | 16.87 | 878,144 | +0.02(+0.11%) |
Jan 09, 2013 | 16.87 | 16.87 | 16.82 | 16.85 | 652,820 | -0.00(-0.02%) |
Jan 08, 2013 | 16.84 | 16.86 | 16.82 | 16.86 | 849,025 | +0.03(+0.16%) |
Jan 07, 2013 | 16.80 | 16.83 | 16.80 | 16.83 | 429,601 | +0.03(+0.18%) |
Jan 04, 2013 | 16.74 | 16.81 | 16.74 | 16.80 | 515,358 | +0.03(+0.17%) |
Jan 03, 2013 | 16.84 | 16.90 | 16.75 | 16.77 | 634,032 | -0.03(-0.19%) |
Jan 02, 2013 | 16.83 | 16.84 | 16.80 | 16.80 | 1,952,318 | +0.06(+0.36%) |
Dec 31, 2012 | 16.71 | 16.82 | 16.69 | 16.74 | 961,847 | +0.09(+0.53%) |
Dec 28, 2012 | 16.73 | 16.76 | 16.65 | 16.65 | 639,682 | -0.05(-0.30%) |
Dec 27, 2012 | 16.80 | 16.80 | 16.69 | 16.70 | 818,382 | -0.09(-0.52%) |
Dec 26, 2012 | 16.80 | 16.82 | 16.78 | 16.79 | 451,795 | +0.01(+0.07%) |
Dec 24, 2012 | 16.80 | 16.80 | 16.76 | 16.78 | 229,924 | -0.01(-0.07%) |
Dec 21, 2012 | 16.75 | 16.79 | 16.74 | 16.79 | 431,756 | +0.01(+0.03%) |
Dec 20, 2012 | 16.79 | 16.80 | 16.78 | 16.79 | 583,374 | +0.01(+0.07%) |
Dec 19, 2012 | 16.79 | 16.80 | 16.76 | 16.77 | 616,236 | -0.02(-0.13%) |
Dec 18, 2012 | 16.72 | 16.80 | 16.72 | 16.80 | 930,885 | +0.02(+0.10%) |
Dec 17, 2012 | 16.78 | 16.79 | 16.74 | 16.78 | 539,141 | +0.02(+0.13%) |
Dec 14, 2012 | 16.78 | 16.78 | 16.73 | 16.76 | 506,274 | +0.01(+0.07%) |
Dec 13, 2012 | 16.77 | 16.77 | 16.71 | 16.75 | 1,370,826 | +0.01(+0.03%) |
Dec 12, 2012 | 16.77 | 16.77 | 16.71 | 16.74 | 357,413 | +0.00(+0.00%) |
Dec 11, 2012 | 16.72 | 16.75 | 16.71 | 16.74 | 266,717 | +0.02(+0.10%) |
Dec 10, 2012 | 16.71 | 16.74 | 16.68 | 16.73 | 380,195 | +0.04(+0.22%) |
Dec 07, 2012 | 16.69 | 16.71 | 16.67 | 16.69 | 402,969 | +0.00(+0.01%) |
Dec 06, 2012 | 16.68 | 16.69 | 16.64 | 16.69 | 273,420 | +0.02(+0.13%) |
Dec 05, 2012 | 16.65 | 16.67 | 16.64 | 16.67 | 771,651 | +0.03(+0.16%) |