Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.82 | 17.11 | 16.82 | 16.97 | 1,002,298 | +0.11(+0.63%) |
Feb 27, 2013 | 16.44 | 17.01 | 16.40 | 16.86 | 2,736,007 | +0.06(+0.35%) |
Feb 26, 2013 | 16.92 | 17.02 | 16.59 | 16.80 | 955,473 | -0.04(-0.23%) |
Feb 25, 2013 | 17.29 | 17.29 | 16.82 | 16.84 | 507,971 | -0.32(-1.86%) |
Feb 22, 2013 | 17.41 | 17.66 | 17.06 | 17.16 | 729,873 | -0.23(-1.33%) |
Feb 21, 2013 | 17.31 | 17.49 | 17.10 | 17.39 | 1,575,681 | -0.11(-0.61%) |
Feb 20, 2013 | 17.86 | 17.88 | 17.30 | 17.50 | 1,838,193 | -0.38(-2.11%) |
Feb 19, 2013 | 16.64 | 18.07 | 16.63 | 17.88 | 3,327,447 | +1.71(+10.59%) |
Feb 15, 2013 | 16.26 | 16.35 | 16.07 | 16.16 | 589,371 | -0.12(-0.71%) |
Feb 14, 2013 | 16.12 | 16.35 | 16.05 | 16.28 | 542,410 | +0.06(+0.36%) |
Feb 13, 2013 | 16.03 | 16.23 | 15.84 | 16.22 | 571,905 | +0.21(+1.33%) |
Feb 12, 2013 | 16.06 | 16.27 | 15.98 | 16.01 | 729,507 | -0.02(-0.12%) |
Feb 11, 2013 | 16.27 | 16.28 | 15.95 | 16.03 | 653,038 | -0.27(-1.66%) |
Feb 08, 2013 | 16.12 | 16.38 | 16.03 | 16.30 | 601,783 | +0.25(+1.57%) |
Feb 07, 2013 | 16.04 | 16.06 | 15.71 | 16.05 | 853,432 | +0.03(+0.18%) |
Feb 06, 2013 | 16.22 | 16.23 | 15.94 | 16.02 | 887,485 | +0.09(+0.55%) |
Feb 04, 2013 | 16.03 | 16.16 | 15.28 | 15.93 | 2,147,337 | -0.15(-0.96%) |
Feb 01, 2013 | 16.39 | 16.63 | 16.05 | 16.09 | 1,344,980 | -0.23(-1.42%) |
Jan 31, 2013 | 16.17 | 16.41 | 16.03 | 16.32 | 532,016 | +0.10(+0.60%) |
Jan 30, 2013 | 16.40 | 16.46 | 16.12 | 16.22 | 359,792 | -0.16(-1.00%) |
Jan 29, 2013 | 16.47 | 16.47 | 16.23 | 16.39 | 339,434 | -0.12(-0.70%) |
Jan 28, 2013 | 16.68 | 16.76 | 16.33 | 16.50 | 386,459 | -0.11(-0.64%) |
Jan 25, 2013 | 16.28 | 16.61 | 16.15 | 16.61 | 387,790 | +0.37(+2.26%) |
Jan 24, 2013 | 16.16 | 16.78 | 16.10 | 16.24 | 975,489 | +0.07(+0.42%) |
Jan 23, 2013 | 16.24 | 16.30 | 16.09 | 16.17 | 625,234 | +0.00(+0.00%) |
Jan 22, 2013 | 16.21 | 16.27 | 16.05 | 16.17 | 865,138 | -0.07(-0.42%) |
Jan 18, 2013 | 16.28 | 16.35 | 16.13 | 16.24 | 621,494 | +0.04(+0.24%) |
Jan 17, 2013 | 16.28 | 16.46 | 16.05 | 16.20 | 766,278 | +0.09(+0.54%) |
Jan 16, 2013 | 16.20 | 16.20 | 15.89 | 16.12 | 1,036,826 | -0.10(-0.60%) |
Jan 15, 2013 | 16.01 | 16.63 | 15.66 | 16.21 | 482,310 | +0.01(+0.06%) |
Jan 14, 2013 | 15.93 | 16.26 | 15.87 | 16.20 | 900,536 | +0.19(+1.21%) |
Jan 11, 2013 | 15.96 | 16.13 | 15.92 | 16.01 | 418,140 | -0.01(-0.06%) |
Jan 10, 2013 | 16.04 | 16.13 | 15.88 | 16.02 | 556,055 | +0.05(+0.30%) |
Jan 09, 2013 | 15.69 | 16.00 | 15.56 | 15.97 | 854,118 | +0.36(+2.29%) |
Jan 08, 2013 | 15.87 | 15.96 | 15.45 | 15.61 | 933,141 | -0.27(-1.71%) |
Jan 07, 2013 | 15.81 | 16.05 | 15.65 | 15.88 | 1,441,732 | +0.43(+2.75%) |
Jan 04, 2013 | 15.49 | 15.53 | 15.23 | 15.46 | 2,305,403 | +0.01(+0.06%) |
Jan 03, 2013 | 15.61 | 15.72 | 15.26 | 15.45 | 1,539,304 | -0.03(-0.22%) |
Jan 02, 2013 | 15.40 | 15.50 | 15.15 | 15.48 | 1,095,634 | +0.76(+5.16%) |
Dec 31, 2012 | 14.54 | 14.81 | 14.54 | 14.72 | 653,447 | +0.16(+1.13%) |
Dec 28, 2012 | 14.55 | 14.71 | 14.51 | 14.56 | 301,108 | -0.10(-0.66%) |
Dec 27, 2012 | 14.65 | 14.76 | 14.51 | 14.65 | 320,951 | +0.03(+0.20%) |
Dec 26, 2012 | 14.74 | 14.80 | 14.51 | 14.63 | 241,186 | -0.10(-0.66%) |
Dec 24, 2012 | 14.73 | 14.80 | 14.51 | 14.72 | 100,780 | -0.05(-0.33%) |
Dec 21, 2012 | 14.75 | 14.96 | 14.49 | 14.77 | 1,471,024 | -0.26(-1.74%) |
Dec 20, 2012 | 14.90 | 15.11 | 14.78 | 15.03 | 503,700 | +0.17(+1.17%) |
Dec 19, 2012 | 15.04 | 15.15 | 14.81 | 14.86 | 687,171 | -0.17(-1.16%) |
Dec 18, 2012 | 14.65 | 15.16 | 14.63 | 15.03 | 1,092,196 | +0.46(+3.19%) |
Dec 17, 2012 | 14.58 | 14.94 | 14.40 | 14.57 | 827,766 | +0.27(+1.89%) |
Dec 14, 2012 | 14.55 | 14.61 | 14.29 | 14.30 | 732,731 | -0.30(-2.05%) |
Dec 13, 2012 | 14.45 | 14.76 | 14.45 | 14.60 | 810,999 | -0.06(-0.40%) |
Dec 12, 2012 | 14.70 | 14.90 | 14.64 | 14.65 | 789,344 | +0.14(+0.93%) |
Dec 11, 2012 | 14.44 | 14.86 | 14.27 | 14.52 | 1,237,295 | +0.15(+1.08%) |
Dec 10, 2012 | 13.92 | 14.65 | 13.75 | 14.36 | 2,005,085 | +0.47(+3.41%) |
Dec 07, 2012 | 13.77 | 13.93 | 13.68 | 13.89 | 682,548 | +0.14(+0.98%) |
Dec 06, 2012 | 13.82 | 13.86 | 13.58 | 13.75 | 1,270,684 | -0.01(-0.07%) |
Dec 05, 2012 | 13.84 | 13.93 | 13.64 | 13.76 | 610,138 | -0.04(-0.28%) |