Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.35 | 17.45 | 17.31 | 17.31 | 956,749 | -0.04(-0.23%) |
Feb 27, 2013 | 17.11 | 17.38 | 17.10 | 17.35 | 839,159 | +0.23(+1.34%) |
Feb 26, 2013 | 17.07 | 17.14 | 16.97 | 17.12 | 1,492,620 | -0.20(-1.15%) |
Feb 22, 2013 | 17.26 | 17.32 | 17.21 | 17.32 | 663,132 | +0.16(+0.93%) |
Feb 21, 2013 | 17.22 | 17.22 | 17.11 | 17.16 | 600,568 | -0.12(-0.69%) |
Feb 20, 2013 | 17.49 | 17.49 | 17.27 | 17.28 | 904,576 | -0.22(-1.26%) |
Feb 19, 2013 | 17.42 | 17.50 | 17.40 | 17.50 | 340,387 | +0.15(+0.86%) |
Feb 15, 2013 | 17.35 | 17.35 | 17.35 | 0 | -0.03(-0.17%) | |
Feb 14, 2013 | 17.30 | 17.40 | 17.29 | 17.38 | 288,712 | +0.02(+0.12%) |
Feb 13, 2013 | 17.39 | 17.41 | 17.32 | 17.36 | 872,444 | +0.02(+0.12%) |
Feb 12, 2013 | 17.33 | 17.37 | 17.31 | 17.34 | 546,758 | +0.02(+0.12%) |
Feb 11, 2013 | 17.32 | 17.33 | 17.28 | 17.32 | 304,863 | +0.00(+0.00%) |
Feb 08, 2013 | 17.25 | 17.33 | 17.25 | 17.32 | 554,549 | +0.10(+0.58%) |
Feb 07, 2013 | 17.26 | 17.26 | 17.10 | 17.22 | 330,381 | -0.03(-0.17%) |
Feb 06, 2013 | 17.16 | 17.25 | 17.16 | 17.25 | 351,601 | +0.19(+1.11%) |
Feb 04, 2013 | 17.15 | 17.18 | 17.06 | 17.06 | 721,799 | -0.18(-1.04%) |
Feb 01, 2013 | 17.18 | 17.27 | 17.16 | 17.24 | 564,313 | +0.15(+0.88%) |
Jan 31, 2013 | 17.10 | 17.15 | 17.07 | 17.09 | 811,001 | -0.02(-0.12%) |
Jan 30, 2013 | 17.20 | 17.23 | 17.11 | 17.11 | 561,332 | -0.09(-0.52%) |
Jan 29, 2013 | 17.10 | 17.21 | 17.09 | 17.20 | 581,552 | +0.09(+0.53%) |
Jan 28, 2013 | 17.16 | 17.16 | 17.08 | 17.11 | 858,195 | -0.01(-0.06%) |
Jan 25, 2013 | 17.11 | 17.15 | 17.06 | 17.12 | 664,442 | +0.08(+0.47%) |
Jan 24, 2013 | 17.02 | 17.12 | 17.00 | 17.04 | 873,848 | +0.00(+0.00%) |
Jan 23, 2013 | 17.01 | 17.05 | 16.99 | 17.04 | 525,743 | +0.04(+0.24%) |
Jan 22, 2013 | 16.93 | 17.00 | 16.88 | 17.00 | 763,980 | +0.01(+0.06%) |
Jan 21, 2013 | 16.96 | 17.00 | 16.92 | 16.99 | 222,606 | +0.07(+0.41%) |
Jan 18, 2013 | 16.88 | 16.92 | 16.82 | 16.92 | 341,156 | +0.04(+0.24%) |
Jan 17, 2013 | 16.83 | 16.91 | 16.81 | 16.88 | 312,957 | +0.11(+0.66%) |
Jan 16, 2013 | 16.74 | 16.79 | 16.72 | 16.77 | 526,942 | +0.00(+0.00%) |
Jan 15, 2013 | 16.69 | 16.77 | 16.67 | 16.77 | 456,256 | +0.04(+0.24%) |
Jan 14, 2013 | 16.75 | 16.76 | 16.70 | 16.73 | 215,238 | -0.03(-0.18%) |
Jan 11, 2013 | 16.77 | 16.77 | 16.72 | 16.76 | 506,478 | +0.01(+0.06%) |
Jan 10, 2013 | 16.73 | 16.77 | 16.65 | 16.75 | 585,877 | +0.12(+0.72%) |
Jan 09, 2013 | 16.62 | 16.67 | 16.61 | 16.63 | 923,724 | +0.04(+0.24%) |
Jan 08, 2013 | 16.62 | 16.63 | 16.53 | 16.59 | 715,204 | -0.05(-0.30%) |
Jan 07, 2013 | 16.64 | 16.65 | 16.59 | 16.64 | 288,281 | -0.06(-0.36%) |
Jan 04, 2013 | 16.64 | 16.71 | 16.61 | 16.70 | 441,815 | +0.09(+0.54%) |
Jan 03, 2013 | 16.65 | 16.68 | 16.58 | 16.61 | 475,863 | -0.01(-0.06%) |
Jan 02, 2013 | 16.60 | 16.64 | 16.51 | 16.62 | 468,722 | +0.41(+2.53%) |
Dec 31, 2012 | 16.21 | 16.21 | 16.21 | 0 | +0.23(+1.44%) | |
Dec 28, 2012 | 16.04 | 16.12 | 15.96 | 15.98 | 343,659 | -0.15(-0.93%) |
Dec 27, 2012 | 16.17 | 16.19 | 15.97 | 16.13 | 452,551 | -0.10(-0.62%) |
Dec 24, 2012 | 16.23 | 16.23 | 16.23 | 0 | -0.21(-1.28%) | |
Dec 21, 2012 | 16.39 | 16.47 | 16.36 | 16.44 | 396,418 | -0.15(-0.90%) |
Dec 20, 2012 | 16.51 | 16.59 | 16.47 | 16.59 | 884,927 | +0.09(+0.55%) |
Dec 19, 2012 | 16.65 | 16.65 | 16.50 | 16.50 | 859,315 | -0.13(-0.78%) |
Dec 18, 2012 | 16.49 | 16.64 | 16.47 | 16.63 | 910,303 | +0.18(+1.09%) |
Dec 17, 2012 | 16.30 | 16.45 | 16.30 | 16.45 | 612,734 | +0.20(+1.23%) |
Dec 14, 2012 | 16.29 | 16.32 | 16.24 | 16.25 | 473,997 | -0.07(-0.43%) |
Dec 13, 2012 | 16.43 | 16.46 | 16.29 | 16.32 | 387,063 | -0.10(-0.61%) |
Dec 12, 2012 | 16.49 | 16.53 | 16.41 | 16.42 | 367,723 | +0.01(+0.06%) |
Dec 11, 2012 | 16.38 | 16.48 | 16.37 | 16.41 | 590,787 | +0.10(+0.61%) |
Dec 10, 2012 | 16.28 | 16.34 | 16.28 | 16.31 | 641,826 | +0.02(+0.12%) |
Dec 07, 2012 | 16.30 | 16.33 | 16.22 | 16.29 | 407,696 | +0.05(+0.31%) |
Dec 06, 2012 | 16.18 | 16.25 | 16.16 | 16.24 | 881,931 | +0.06(+0.37%) |
Dec 05, 2012 | 16.18 | 16.27 | 16.07 | 16.18 | 1,063,098 | +0.01(+0.06%) |