Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.76 | 17.76 | 17.66 | 17.66 | 5,288 | +0.00(+0.00%) |
Feb 27, 2013 | 17.51 | 17.66 | 17.51 | 17.66 | 2,858 | +0.26(+1.51%) |
Feb 26, 2013 | 17.38 | 17.40 | 17.38 | 17.40 | 1,288 | -0.29(-1.62%) |
Feb 22, 2013 | 17.60 | 17.69 | 17.55 | 17.69 | 4,181 | +0.13(+0.77%) |
Feb 21, 2013 | 17.78 | 17.78 | 17.42 | 17.55 | 4,593 | -0.23(-1.30%) |
Feb 20, 2013 | 18.10 | 18.10 | 17.78 | 17.78 | 2,557 | -0.31(-1.70%) |
Feb 19, 2013 | 18.00 | 18.11 | 18.00 | 18.09 | 3,579 | +0.12(+0.67%) |
Feb 15, 2013 | 18.03 | 18.03 | 17.97 | 17.97 | 1,879 | -0.03(-0.16%) |
Feb 14, 2013 | 17.87 | 18.00 | 17.87 | 18.00 | 5,703 | +0.16(+0.89%) |
Feb 13, 2013 | 17.89 | 18.02 | 17.22 | 17.84 | 11,084 | -0.08(-0.47%) |
Feb 12, 2013 | 17.88 | 17.96 | 17.88 | 17.92 | 2,362 | +0.09(+0.52%) |
Feb 11, 2013 | 17.78 | 17.83 | 17.78 | 17.83 | 8,420 | +0.05(+0.26%) |
Feb 08, 2013 | 17.52 | 17.80 | 17.52 | 17.78 | 11,771 | +0.24(+1.39%) |
Feb 07, 2013 | 17.60 | 17.60 | 17.51 | 17.54 | 1,788 | -0.04(-0.22%) |
Feb 06, 2013 | 17.47 | 17.62 | 17.42 | 17.58 | 12,916 | +0.26(+1.51%) |
Feb 04, 2013 | 17.45 | 17.45 | 17.32 | 17.32 | 2,362 | -0.23(-1.33%) |
Feb 01, 2013 | 17.45 | 17.56 | 17.45 | 17.55 | 6,322 | +0.22(+1.29%) |
Jan 31, 2013 | 17.22 | 17.33 | 17.22 | 17.33 | 3,705 | +0.10(+0.59%) |
Jan 30, 2013 | 17.29 | 17.46 | 17.22 | 17.22 | 1,233 | -0.10(-0.59%) |
Jan 29, 2013 | 17.22 | 17.33 | 17.22 | 17.33 | 859 | +0.10(+0.59%) |
Jan 28, 2013 | 17.24 | 17.27 | 17.22 | 17.22 | 13,630 | -0.02(-0.11%) |
Jan 25, 2013 | 17.20 | 17.24 | 17.15 | 17.24 | 1,810 | +0.04(+0.22%) |
Jan 24, 2013 | 17.16 | 17.21 | 17.16 | 17.21 | 2,266 | +0.06(+0.33%) |
Jan 23, 2013 | 17.13 | 17.15 | 17.11 | 17.15 | 3,973 | +0.07(+0.38%) |
Jan 22, 2013 | 17.22 | 17.56 | 16.99 | 17.08 | 11,436 | +0.07(+0.38%) |
Jan 18, 2013 | 17.02 | 17.02 | 17.02 | 17.02 | 214 | +0.00(+0.00%) |
Jan 17, 2013 | 16.99 | 17.02 | 16.99 | 17.02 | 397 | +0.15(+0.88%) |
Jan 16, 2013 | 16.87 | 16.87 | 16.87 | 16.87 | 257 | -0.09(-0.53%) |
Jan 15, 2013 | 16.87 | 16.96 | 16.87 | 16.96 | 311 | +0.10(+0.62%) |
Jan 14, 2013 | 17.04 | 17.04 | 16.86 | 16.86 | 2,144 | -0.15(-0.86%) |
Jan 11, 2013 | 16.96 | 17.00 | 16.93 | 17.00 | 745 | +0.04(+0.22%) |
Jan 10, 2013 | 17.41 | 17.41 | 16.90 | 16.96 | 7,159 | +0.07(+0.44%) |
Jan 09, 2013 | 16.88 | 16.89 | 16.87 | 16.89 | 1,233 | +0.09(+0.55%) |
Jan 08, 2013 | 16.91 | 16.91 | 16.80 | 16.80 | 805 | -0.15(-0.90%) |
Jan 07, 2013 | 16.94 | 16.98 | 16.93 | 16.95 | 7,630 | -0.01(-0.09%) |
Jan 04, 2013 | 16.81 | 16.96 | 16.81 | 16.96 | 4,151 | +0.28(+1.67%) |
Jan 03, 2013 | 16.81 | 16.86 | 16.69 | 16.69 | 3,114 | -0.05(-0.27%) |
Jan 02, 2013 | 16.52 | 16.73 | 16.21 | 16.73 | 6,822 | +0.52(+3.22%) |
Dec 31, 2012 | 15.75 | 16.26 | 15.75 | 16.21 | 3,050 | +0.22(+1.40%) |
Dec 28, 2012 | 16.02 | 16.02 | 15.99 | 15.99 | 2,921 | -0.02(-0.14%) |
Dec 27, 2012 | 16.01 | 16.01 | 16.01 | 16.01 | 339 | -1.04(-6.09%) |
Dec 21, 2012 | 17.05 | 17.05 | 17.05 | 17.05 | 107 | -0.19(-1.12%) |
Dec 20, 2012 | 17.20 | 17.24 | 17.16 | 17.24 | 7,625 | +0.06(+0.37%) |
Dec 19, 2012 | 17.18 | 17.18 | 17.18 | 17.18 | 208 | -0.03(-0.16%) |
Dec 18, 2012 | 16.86 | 17.21 | 16.86 | 17.21 | 4,242 | +0.62(+3.76%) |
Dec 14, 2012 | 16.57 | 16.58 | 16.58 | 16.58 | 751 | -0.11(-0.65%) |
Dec 13, 2012 | 16.72 | 16.72 | 16.69 | 16.69 | 620 | -0.07(-0.41%) |
Dec 11, 2012 | 16.79 | 16.76 | 16.76 | 16.76 | 1,611 | +0.23(+1.41%) |
Dec 10, 2012 | 16.43 | 16.56 | 16.43 | 16.53 | 3,845 | +0.14(+0.85%) |
Dec 07, 2012 | 16.39 | 16.39 | 16.39 | 16.39 | 1,074 | +0.07(+0.41%) |
Dec 06, 2012 | 16.27 | 16.32 | 15.60 | 16.32 | 955 | +0.04(+0.27%) |
Dec 05, 2012 | 16.27 | 16.27 | 16.27 | 16.27 | 214 | -0.07(-0.46%) |