Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.05 | 16.19 | 15.85 | 15.88 | 6,785 | -0.25(-1.58%) |
Feb 27, 2013 | 16.02 | 16.25 | 16.02 | 16.14 | 7,786 | +0.08(+0.48%) |
Feb 26, 2013 | 15.97 | 16.19 | 15.87 | 16.06 | 19,105 | +0.20(+1.23%) |
Feb 25, 2013 | 16.29 | 16.29 | 15.75 | 15.86 | 30,136 | -0.36(-2.20%) |
Feb 22, 2013 | 16.29 | 16.36 | 16.08 | 16.22 | 16,217 | +0.03(+0.21%) |
Feb 21, 2013 | 15.86 | 16.23 | 15.86 | 16.19 | 15,211 | +0.29(+1.82%) |
Feb 20, 2013 | 16.55 | 16.55 | 15.87 | 15.90 | 29,469 | -0.61(-3.70%) |
Feb 19, 2013 | 16.47 | 16.51 | 16.40 | 16.51 | 26,635 | +0.03(+0.21%) |
Feb 15, 2013 | 16.58 | 16.58 | 16.42 | 16.47 | 27,012 | -0.03(-0.15%) |
Feb 14, 2013 | 16.25 | 16.58 | 16.17 | 16.50 | 6,099 | +0.20(+1.25%) |
Feb 13, 2013 | 16.81 | 16.81 | 16.22 | 16.30 | 22,336 | -0.40(-2.39%) |
Feb 12, 2013 | 15.70 | 16.74 | 15.70 | 16.70 | 75,884 | +1.07(+6.84%) |
Feb 11, 2013 | 15.00 | 15.63 | 14.90 | 15.63 | 51,555 | +0.72(+4.84%) |
Feb 08, 2013 | 14.97 | 15.05 | 14.89 | 14.90 | 25,564 | -0.05(-0.34%) |
Feb 07, 2013 | 15.31 | 15.31 | 14.88 | 14.96 | 14,490 | -0.36(-2.33%) |
Feb 06, 2013 | 15.30 | 15.46 | 15.28 | 15.31 | 14,581 | -0.14(-0.93%) |
Feb 04, 2013 | 15.89 | 15.89 | 15.46 | 15.46 | 15,341 | -0.59(-3.65%) |
Feb 01, 2013 | 15.74 | 16.07 | 15.60 | 16.04 | 16,742 | +0.41(+2.61%) |
Jan 31, 2013 | 15.70 | 15.70 | 15.45 | 15.63 | 22,731 | -0.10(-0.65%) |
Jan 30, 2013 | 16.10 | 16.10 | 15.65 | 15.74 | 6,571 | -0.36(-2.22%) |
Jan 29, 2013 | 15.76 | 16.10 | 15.69 | 16.09 | 17,028 | +0.28(+1.77%) |
Jan 28, 2013 | 18.72 | 15.91 | 15.45 | 15.81 | 22,199 | -0.18(-1.12%) |
Jan 25, 2013 | 16.32 | 16.32 | 15.88 | 15.99 | 16,842 | -0.20(-1.21%) |
Jan 24, 2013 | 16.46 | 16.57 | 16.12 | 16.19 | 22,856 | -0.19(-1.14%) |
Jan 23, 2013 | 16.42 | 16.53 | 16.25 | 16.37 | 9,325 | -0.06(-0.36%) |
Jan 22, 2013 | 16.47 | 16.53 | 16.25 | 16.43 | 37,268 | +0.02(+0.10%) |
Jan 18, 2013 | 16.26 | 16.52 | 16.26 | 16.42 | 17,690 | +0.16(+0.99%) |
Jan 17, 2013 | 16.31 | 16.36 | 16.17 | 16.25 | 23,662 | -0.03(-0.21%) |
Jan 16, 2013 | 16.65 | 16.75 | 16.20 | 16.29 | 31,233 | -0.42(-2.49%) |
Jan 15, 2013 | 16.44 | 16.80 | 16.36 | 16.70 | 15,471 | +0.22(+1.34%) |
Jan 14, 2013 | 16.61 | 16.70 | 16.44 | 16.48 | 9,436 | -0.20(-1.22%) |
Jan 11, 2013 | 16.85 | 16.91 | 16.64 | 16.69 | 24,192 | -0.08(-0.46%) |
Jan 10, 2013 | 17.01 | 17.01 | 16.60 | 16.76 | 12,912 | -0.23(-1.34%) |
Jan 09, 2013 | 16.69 | 16.99 | 16.60 | 16.99 | 19,623 | +0.40(+2.43%) |
Jan 08, 2013 | 16.92 | 17.23 | 16.51 | 16.59 | 18,782 | -0.40(-2.33%) |
Jan 07, 2013 | 17.34 | 17.56 | 16.96 | 16.98 | 17,497 | -0.53(-3.03%) |
Jan 04, 2013 | 17.44 | 17.56 | 17.27 | 17.51 | 10,716 | +0.20(+1.17%) |
Jan 03, 2013 | 17.59 | 17.64 | 17.21 | 17.31 | 28,314 | -0.24(-1.39%) |
Jan 02, 2013 | 17.07 | 17.68 | 16.81 | 17.55 | 59,473 | +0.74(+4.40%) |
Dec 31, 2012 | 16.19 | 16.81 | 16.12 | 16.81 | 15,728 | +0.69(+4.28%) |
Dec 28, 2012 | 16.12 | 16.39 | 16.11 | 16.12 | 10,378 | -0.11(-0.67%) |
Dec 27, 2012 | 16.31 | 16.43 | 16.03 | 16.23 | 28,492 | -0.04(-0.26%) |
Dec 26, 2012 | 16.75 | 16.75 | 16.17 | 16.28 | 12,393 | -0.39(-2.32%) |
Dec 24, 2012 | 16.81 | 16.81 | 16.54 | 16.66 | 8,232 | -0.13(-0.75%) |
Dec 21, 2012 | 16.09 | 16.79 | 16.03 | 16.79 | 83,693 | +0.39(+2.36%) |
Dec 20, 2012 | 15.79 | 16.40 | 15.71 | 16.40 | 25,333 | +0.58(+3.67%) |
Dec 19, 2012 | 15.92 | 15.94 | 15.48 | 15.82 | 22,717 | -0.12(-0.74%) |
Dec 18, 2012 | 15.91 | 16.00 | 15.70 | 15.94 | 33,658 | +0.08(+0.53%) |
Dec 17, 2012 | 15.84 | 16.03 | 15.71 | 15.85 | 17,038 | +0.14(+0.91%) |
Dec 14, 2012 | 15.47 | 15.91 | 15.47 | 15.71 | 16,565 | +0.25(+1.63%) |
Dec 13, 2012 | 15.70 | 15.75 | 15.37 | 15.46 | 7,043 | -0.27(-1.71%) |
Dec 12, 2012 | 15.98 | 16.20 | 15.64 | 15.73 | 43,639 | -0.25(-1.58%) |
Dec 11, 2012 | 15.85 | 15.98 | 15.68 | 15.98 | 16,703 | +0.30(+1.93%) |
Dec 10, 2012 | 15.75 | 15.75 | 15.57 | 15.68 | 8,108 | +0.00(+0.00%) |
Dec 07, 2012 | 15.75 | 15.78 | 15.60 | 15.68 | 7,700 | +0.06(+0.38%) |
Dec 06, 2012 | 15.74 | 15.85 | 15.46 | 15.62 | 15,872 | -0.19(-1.22%) |
Dec 05, 2012 | 15.91 | 15.94 | 15.56 | 15.81 | 18,547 | -0.03(-0.16%) |