Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.18 | 17.18 | 16.86 | 16.89 | 60,572 | -0.23(-1.37%) |
Feb 27, 2013 | 17.07 | 17.35 | 16.93 | 17.13 | 97,791 | +0.10(+0.60%) |
Feb 26, 2013 | 16.95 | 17.12 | 16.79 | 17.02 | 72,435 | +0.08(+0.46%) |
Feb 25, 2013 | 17.19 | 17.24 | 16.93 | 16.95 | 97,041 | -0.17(-1.02%) |
Feb 22, 2013 | 17.19 | 17.19 | 17.01 | 17.12 | 75,004 | +0.02(+0.11%) |
Feb 21, 2013 | 17.16 | 17.16 | 16.98 | 17.10 | 99,921 | -0.02(-0.11%) |
Feb 20, 2013 | 17.22 | 17.43 | 17.04 | 17.12 | 141,145 | -0.15(-0.87%) |
Feb 19, 2013 | 16.90 | 17.27 | 16.84 | 17.27 | 152,415 | +0.33(+1.95%) |
Feb 15, 2013 | 17.08 | 17.08 | 16.80 | 16.94 | 99,721 | +0.00(+0.00%) |
Feb 14, 2013 | 17.10 | 17.13 | 16.87 | 16.94 | 60,744 | -0.13(-0.78%) |
Feb 13, 2013 | 16.93 | 17.23 | 16.93 | 17.07 | 68,256 | +0.10(+0.60%) |
Feb 12, 2013 | 16.99 | 17.05 | 16.77 | 16.97 | 64,851 | -0.04(-0.25%) |
Feb 11, 2013 | 17.12 | 17.13 | 17.00 | 17.01 | 40,970 | -0.15(-0.88%) |
Feb 08, 2013 | 17.06 | 17.22 | 17.01 | 17.16 | 53,165 | +0.06(+0.35%) |
Feb 07, 2013 | 17.17 | 17.25 | 16.99 | 17.10 | 48,605 | -0.12(-0.70%) |
Feb 06, 2013 | 17.09 | 17.27 | 16.94 | 17.22 | 144,615 | +0.18(+1.06%) |
Feb 04, 2013 | 16.96 | 17.12 | 16.87 | 17.04 | 94,308 | +0.04(+0.25%) |
Feb 01, 2013 | 17.06 | 17.31 | 16.77 | 17.00 | 207,064 | -0.07(-0.39%) |
Jan 31, 2013 | 17.03 | 17.27 | 17.01 | 17.07 | 265,992 | -0.02(-0.11%) |
Jan 30, 2013 | 17.05 | 17.25 | 17.01 | 17.09 | 88,841 | -0.03(-0.18%) |
Jan 29, 2013 | 17.21 | 17.41 | 17.04 | 17.12 | 134,271 | -0.17(-1.01%) |
Jan 28, 2013 | 17.22 | 17.37 | 16.94 | 17.29 | 123,319 | +0.12(+0.70%) |
Jan 25, 2013 | 17.22 | 17.25 | 16.96 | 17.17 | 127,613 | +0.01(+0.07%) |
Jan 24, 2013 | 17.12 | 17.38 | 16.94 | 17.16 | 128,568 | -0.03(-0.18%) |
Jan 23, 2013 | 17.19 | 17.21 | 17.00 | 17.19 | 111,167 | +0.00(+0.00%) |
Jan 22, 2013 | 16.92 | 17.19 | 16.92 | 17.19 | 164,565 | +0.19(+1.10%) |
Jan 18, 2013 | 16.83 | 17.01 | 16.83 | 17.00 | 173,541 | +0.13(+0.75%) |
Jan 17, 2013 | 16.64 | 16.93 | 16.59 | 16.87 | 164,281 | +0.32(+1.93%) |
Jan 16, 2013 | 16.55 | 16.66 | 16.49 | 16.56 | 109,218 | -0.04(-0.22%) |
Jan 15, 2013 | 16.69 | 16.69 | 16.48 | 16.59 | 417,613 | -0.49(-2.89%) |
Jan 14, 2013 | 17.24 | 17.26 | 17.01 | 17.09 | 66,071 | -0.14(-0.84%) |
Jan 11, 2013 | 16.95 | 17.25 | 16.81 | 17.23 | 120,270 | +0.33(+1.92%) |
Jan 10, 2013 | 16.51 | 16.92 | 16.48 | 16.90 | 148,487 | +0.40(+2.44%) |
Jan 09, 2013 | 16.47 | 16.50 | 16.39 | 16.50 | 69,408 | +0.04(+0.22%) |
Jan 08, 2013 | 16.44 | 16.47 | 16.30 | 16.47 | 73,424 | +0.05(+0.33%) |
Jan 07, 2013 | 16.22 | 16.41 | 16.20 | 16.41 | 71,785 | +0.16(+0.96%) |
Jan 04, 2013 | 16.27 | 16.30 | 16.12 | 16.25 | 70,062 | +0.07(+0.45%) |
Jan 03, 2013 | 16.28 | 16.36 | 16.12 | 16.18 | 119,813 | -0.06(-0.37%) |
Jan 02, 2013 | 16.21 | 16.29 | 16.13 | 16.24 | 95,732 | +0.11(+0.67%) |
Dec 31, 2012 | 15.99 | 16.13 | 15.98 | 16.13 | 41,279 | +0.16(+0.98%) |
Dec 28, 2012 | 15.98 | 16.10 | 15.81 | 15.98 | 41,181 | -0.07(-0.41%) |
Dec 27, 2012 | 15.94 | 16.08 | 15.68 | 16.04 | 70,006 | +0.14(+0.87%) |
Dec 26, 2012 | 15.86 | 15.95 | 15.65 | 15.91 | 21,817 | +0.05(+0.30%) |
Dec 24, 2012 | 15.92 | 15.95 | 15.76 | 15.86 | 34,978 | -0.11(-0.72%) |
Dec 21, 2012 | 15.76 | 16.02 | 15.61 | 15.97 | 207,011 | +0.22(+1.38%) |
Dec 20, 2012 | 15.62 | 15.76 | 15.56 | 15.76 | 114,514 | +0.13(+0.81%) |
Dec 19, 2012 | 15.64 | 15.68 | 15.59 | 15.63 | 69,752 | -0.05(-0.31%) |
Dec 18, 2012 | 15.60 | 15.68 | 15.59 | 15.68 | 79,270 | +0.08(+0.50%) |
Dec 17, 2012 | 15.57 | 15.62 | 15.53 | 15.60 | 61,011 | +0.04(+0.27%) |
Dec 14, 2012 | 15.37 | 15.62 | 15.37 | 15.56 | 225,902 | +0.15(+0.98%) |
Dec 13, 2012 | 15.51 | 15.51 | 15.35 | 15.41 | 50,644 | -0.01(-0.04%) |
Dec 12, 2012 | 15.48 | 15.52 | 15.38 | 15.41 | 84,730 | -0.16(-1.03%) |
Dec 11, 2012 | 15.47 | 15.60 | 15.44 | 15.57 | 93,415 | +0.05(+0.31%) |
Dec 10, 2012 | 15.51 | 15.60 | 15.38 | 15.52 | 52,772 | +0.02(+0.11%) |
Dec 07, 2012 | 15.64 | 15.64 | 15.42 | 15.51 | 60,155 | -0.14(-0.87%) |
Dec 06, 2012 | 15.47 | 15.65 | 15.44 | 15.64 | 46,860 | +0.13(+0.84%) |
Dec 05, 2012 | 15.44 | 15.54 | 15.38 | 15.51 | 102,887 | +0.08(+0.54%) |