Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.46 | 17.51 | 17.40 | 17.40 | 84,469 | -0.02(-0.12%) |
Feb 27, 2013 | 17.22 | 17.44 | 17.22 | 17.42 | 38,996 | +0.17(+0.99%) |
Feb 26, 2013 | 17.17 | 17.25 | 17.15 | 17.25 | 95,975 | -0.13(-0.75%) |
Feb 22, 2013 | 17.31 | 17.38 | 17.28 | 17.38 | 50,150 | +0.11(+0.64%) |
Feb 21, 2013 | 17.33 | 17.33 | 17.22 | 17.27 | 62,391 | -0.05(-0.29%) |
Feb 20, 2013 | 17.44 | 17.45 | 17.31 | 17.32 | 73,196 | -0.12(-0.69%) |
Feb 19, 2013 | 17.36 | 17.44 | 17.36 | 17.44 | 65,688 | +0.10(+0.58%) |
Feb 15, 2013 | 17.35 | 17.36 | 17.27 | 17.34 | 91,731 | +0.00(+0.00%) |
Feb 14, 2013 | 17.31 | 17.35 | 17.29 | 17.34 | 96,466 | +0.01(+0.06%) |
Feb 13, 2013 | 17.35 | 17.35 | 17.28 | 17.33 | 18,658 | +0.00(+0.00%) |
Feb 12, 2013 | 17.32 | 17.34 | 17.27 | 17.33 | 49,122 | +0.04(+0.23%) |
Feb 11, 2013 | 17.30 | 17.30 | 17.25 | 17.29 | 26,114 | +0.01(+0.06%) |
Feb 08, 2013 | 17.27 | 17.33 | 17.27 | 17.28 | 89,551 | +0.05(+0.29%) |
Feb 07, 2013 | 17.29 | 17.29 | 17.15 | 17.23 | 66,442 | -0.05(-0.29%) |
Feb 06, 2013 | 17.19 | 17.28 | 17.17 | 17.28 | 79,913 | +0.17(+0.99%) |
Feb 04, 2013 | 17.19 | 17.19 | 17.11 | 17.11 | 59,002 | -0.17(-0.98%) |
Feb 01, 2013 | 17.24 | 17.29 | 17.22 | 17.28 | 80,207 | +0.14(+0.82%) |
Jan 31, 2013 | 17.16 | 17.18 | 17.13 | 17.14 | 195,683 | -0.04(-0.23%) |
Jan 30, 2013 | 17.25 | 17.27 | 17.17 | 17.18 | 70,487 | -0.08(-0.46%) |
Jan 29, 2013 | 17.12 | 17.27 | 17.12 | 17.26 | 91,227 | +0.12(+0.70%) |
Jan 28, 2013 | 17.17 | 17.17 | 17.08 | 17.14 | 113,920 | +0.00(+0.00%) |
Jan 25, 2013 | 17.12 | 17.14 | 17.07 | 17.14 | 53,830 | +0.09(+0.53%) |
Jan 24, 2013 | 17.03 | 17.09 | 17.02 | 17.05 | 80,058 | +0.06(+0.35%) |
Jan 23, 2013 | 16.98 | 17.01 | 16.96 | 16.99 | 77,372 | +0.03(+0.18%) |
Jan 22, 2013 | 16.90 | 16.96 | 16.87 | 16.96 | 124,931 | +0.06(+0.36%) |
Jan 18, 2013 | 16.84 | 16.90 | 16.80 | 16.90 | 34,035 | +0.09(+0.54%) |
Jan 17, 2013 | 16.78 | 16.86 | 16.76 | 16.81 | 33,321 | +0.11(+0.66%) |
Jan 16, 2013 | 16.72 | 16.72 | 16.68 | 16.70 | 43,819 | -0.03(-0.18%) |
Jan 15, 2013 | 16.66 | 16.74 | 16.66 | 16.73 | 78,856 | +0.03(+0.18%) |
Jan 14, 2013 | 16.69 | 16.71 | 16.67 | 16.70 | 47,665 | +0.03(+0.18%) |
Jan 11, 2013 | 16.65 | 16.70 | 16.62 | 16.67 | 58,655 | +0.03(+0.18%) |
Jan 10, 2013 | 16.65 | 16.65 | 16.57 | 16.64 | 47,598 | +0.09(+0.54%) |
Jan 09, 2013 | 16.59 | 16.59 | 16.54 | 16.55 | 59,270 | +0.02(+0.12%) |
Jan 08, 2013 | 16.53 | 16.60 | 16.47 | 16.53 | 154,610 | -0.02(-0.12%) |
Jan 07, 2013 | 16.57 | 16.58 | 16.53 | 16.55 | 112,381 | -0.07(-0.42%) |
Jan 04, 2013 | 16.59 | 16.64 | 16.55 | 16.62 | 55,796 | +0.08(+0.48%) |
Jan 03, 2013 | 16.57 | 16.61 | 16.51 | 16.54 | 96,869 | +0.00(+0.00%) |
Jan 02, 2013 | 16.46 | 16.54 | 16.16 | 16.54 | 98,752 | +0.38(+2.35%) |
Dec 31, 2012 | 15.95 | 16.16 | 15.88 | 16.16 | 212,974 | +0.20(+1.25%) |
Dec 28, 2012 | 16.03 | 16.10 | 15.95 | 15.96 | 89,464 | -0.16(-0.99%) |
Dec 27, 2012 | 16.13 | 16.19 | 15.98 | 16.12 | 765,191 | -0.04(-0.25%) |
Dec 26, 2012 | 16.24 | 16.25 | 16.11 | 16.16 | 40,308 | -0.05(-0.31%) |
Dec 24, 2012 | 16.26 | 16.26 | 16.20 | 16.21 | 85,808 | -0.04(-0.25%) |
Dec 21, 2012 | 16.25 | 16.32 | 16.19 | 16.25 | 109,098 | -0.26(-1.57%) |
Dec 20, 2012 | 16.46 | 16.51 | 16.41 | 16.51 | 97,625 | +0.07(+0.43%) |
Dec 19, 2012 | 16.57 | 16.57 | 16.44 | 16.44 | 42,151 | -0.09(-0.54%) |
Dec 18, 2012 | 16.46 | 16.57 | 16.38 | 16.53 | 75,756 | +0.11(+0.67%) |
Dec 17, 2012 | 16.37 | 16.42 | 16.29 | 16.42 | 84,173 | +0.13(+0.80%) |
Dec 14, 2012 | 16.35 | 16.36 | 16.28 | 16.29 | 136,217 | -0.06(-0.37%) |
Dec 13, 2012 | 16.40 | 16.43 | 16.32 | 16.35 | 43,242 | -0.06(-0.37%) |
Dec 12, 2012 | 16.49 | 16.52 | 16.39 | 16.41 | 59,500 | -0.03(-0.18%) |
Dec 11, 2012 | 16.42 | 16.51 | 16.42 | 16.44 | 42,800 | +0.06(+0.37%) |
Dec 10, 2012 | 16.39 | 16.41 | 16.37 | 16.38 | 118,500 | +0.01(+0.06%) |
Dec 07, 2012 | 16.33 | 16.38 | 16.30 | 16.37 | 55,946 | +0.09(+0.55%) |
Dec 06, 2012 | 16.24 | 16.30 | 16.22 | 16.28 | 32,388 | +0.04(+0.25%) |
Dec 05, 2012 | 16.23 | 16.31 | 16.15 | 16.24 | 91,962 | +0.05(+0.31%) |