Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.39 | 16.41 | 16.35 | 16.41 | 219,635 | +0.05(+0.31%) |
Feb 27, 2013 | 16.30 | 16.37 | 16.23 | 16.36 | 273,473 | +0.08(+0.49%) |
Feb 26, 2013 | 16.12 | 16.28 | 16.12 | 16.28 | 128,588 | +0.11(+0.68%) |
Feb 22, 2013 | 16.26 | 16.26 | 16.13 | 16.17 | 100,469 | -0.04(-0.25%) |
Feb 21, 2013 | 16.22 | 16.30 | 16.21 | 16.21 | 196,461 | -0.04(-0.25%) |
Feb 20, 2013 | 16.26 | 16.29 | 16.17 | 16.25 | 127,550 | +0.02(+0.12%) |
Feb 19, 2013 | 16.20 | 16.24 | 16.11 | 16.23 | 114,758 | +0.09(+0.56%) |
Feb 15, 2013 | 16.05 | 16.14 | 16.04 | 16.14 | 91,237 | +0.07(+0.44%) |
Feb 14, 2013 | 16.05 | 16.10 | 16.00 | 16.07 | 146,807 | +0.05(+0.31%) |
Feb 13, 2013 | 16.10 | 16.10 | 16.02 | 16.02 | 134,790 | -0.06(-0.37%) |
Feb 12, 2013 | 16.21 | 16.24 | 16.04 | 16.08 | 155,579 | -0.12(-0.74%) |
Feb 11, 2013 | 16.22 | 16.22 | 16.10 | 16.20 | 98,346 | -0.09(-0.55%) |
Feb 08, 2013 | 16.29 | 16.29 | 16.20 | 16.29 | 76,307 | +0.05(+0.31%) |
Feb 07, 2013 | 16.34 | 16.34 | 16.21 | 16.24 | 82,325 | -0.05(-0.31%) |
Feb 06, 2013 | 16.37 | 16.37 | 16.25 | 16.29 | 78,384 | +0.05(+0.31%) |
Feb 04, 2013 | 16.32 | 16.33 | 16.17 | 16.24 | 89,158 | -0.08(-0.49%) |
Feb 01, 2013 | 16.26 | 16.33 | 16.14 | 16.32 | 164,628 | +0.10(+0.62%) |
Jan 31, 2013 | 16.20 | 16.22 | 16.13 | 16.22 | 132,168 | +0.05(+0.31%) |
Jan 30, 2013 | 16.28 | 16.29 | 16.11 | 16.17 | 130,467 | -0.07(-0.43%) |
Jan 29, 2013 | 16.29 | 16.30 | 16.24 | 16.24 | 125,821 | -0.03(-0.19%) |
Jan 28, 2013 | 16.40 | 16.41 | 16.22 | 16.27 | 202,533 | -0.13(-0.79%) |
Jan 25, 2013 | 16.38 | 16.45 | 16.31 | 16.40 | 153,771 | +0.02(+0.12%) |
Jan 24, 2013 | 16.41 | 16.43 | 16.35 | 16.38 | 157,904 | -0.02(-0.12%) |
Jan 23, 2013 | 16.48 | 16.55 | 16.24 | 16.40 | 147,222 | -0.05(-0.30%) |
Jan 22, 2013 | 16.56 | 16.56 | 16.39 | 16.45 | 113,057 | -0.09(-0.54%) |
Jan 18, 2013 | 16.52 | 16.55 | 16.46 | 16.54 | 69,722 | +0.07(+0.43%) |
Jan 17, 2013 | 16.35 | 16.48 | 16.35 | 16.47 | 80,894 | +0.09(+0.55%) |
Jan 16, 2013 | 16.26 | 16.39 | 16.20 | 16.38 | 94,237 | +0.08(+0.49%) |
Jan 15, 2013 | 16.22 | 16.50 | 16.22 | 16.30 | 176,643 | +0.05(+0.31%) |
Jan 14, 2013 | 16.43 | 16.43 | 16.25 | 16.25 | 136,274 | -0.12(-0.73%) |
Jan 11, 2013 | 16.24 | 16.38 | 16.23 | 16.37 | 123,740 | +0.00(+0.00%) |
Jan 10, 2013 | 16.51 | 16.51 | 16.36 | 16.37 | 91,255 | -0.06(-0.37%) |
Jan 09, 2013 | 16.49 | 16.51 | 16.40 | 16.43 | 81,813 | +0.01(+0.06%) |
Jan 08, 2013 | 16.40 | 16.45 | 16.33 | 16.42 | 61,839 | +0.04(+0.24%) |
Jan 07, 2013 | 16.48 | 16.53 | 16.28 | 16.38 | 100,739 | +0.00(+0.00%) |
Jan 04, 2013 | 16.57 | 16.60 | 16.34 | 16.38 | 114,078 | -0.15(-0.91%) |
Jan 03, 2013 | 16.41 | 16.54 | 16.39 | 16.53 | 111,891 | +0.13(+0.79%) |
Jan 02, 2013 | 16.21 | 16.49 | 16.20 | 16.40 | 157,974 | +0.23(+1.42%) |
Dec 31, 2012 | 16.08 | 16.17 | 16.00 | 16.17 | 148,733 | +0.11(+0.68%) |
Dec 28, 2012 | 16.07 | 16.08 | 15.96 | 16.06 | 60,796 | +0.04(+0.25%) |
Dec 27, 2012 | 16.04 | 16.12 | 15.94 | 16.02 | 159,088 | +0.07(+0.44%) |
Dec 26, 2012 | 16.04 | 16.13 | 15.91 | 15.95 | 155,714 | -0.03(-0.19%) |
Dec 24, 2012 | 16.02 | 16.06 | 15.95 | 15.98 | 59,792 | -0.02(-0.12%) |
Dec 21, 2012 | 15.83 | 16.00 | 15.83 | 16.00 | 125,258 | +0.10(+0.63%) |
Dec 20, 2012 | 15.99 | 16.01 | 15.86 | 15.90 | 105,136 | -0.01(-0.06%) |
Dec 19, 2012 | 15.91 | 16.02 | 15.86 | 15.91 | 118,516 | +0.05(+0.32%) |
Dec 18, 2012 | 15.89 | 15.98 | 15.86 | 15.86 | 131,115 | -0.03(-0.19%) |
Dec 17, 2012 | 15.92 | 15.99 | 15.87 | 15.89 | 152,089 | -0.05(-0.31%) |
Dec 14, 2012 | 15.86 | 15.94 | 15.83 | 15.94 | 81,481 | +0.06(+0.38%) |
Dec 13, 2012 | 15.96 | 16.02 | 15.88 | 15.88 | 60,642 | -0.13(-0.81%) |
Dec 12, 2012 | 15.95 | 16.05 | 15.91 | 16.01 | 72,616 | +0.05(+0.31%) |
Dec 11, 2012 | 15.91 | 16.05 | 15.91 | 15.96 | 95,192 | +0.04(+0.25%) |
Dec 10, 2012 | 15.95 | 15.98 | 15.91 | 15.92 | 104,928 | -0.07(-0.44%) |
Dec 07, 2012 | 15.97 | 16.05 | 15.95 | 15.99 | 71,974 | +0.00(+0.00%) |
Dec 06, 2012 | 16.02 | 16.06 | 15.97 | 15.99 | 147,785 | -0.08(-0.50%) |
Dec 05, 2012 | 16.06 | 16.10 | 16.01 | 16.07 | 140,736 | -0.03(-0.19%) |