Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.01 | 16.02 | 15.92 | 15.92 | 21,939 | -0.12(-0.76%) |
Feb 27, 2013 | 16.02 | 16.12 | 15.93 | 16.04 | 14,730 | +0.06(+0.36%) |
Feb 26, 2013 | 15.74 | 16.08 | 15.74 | 15.98 | 8,222 | +0.29(+1.87%) |
Feb 25, 2013 | 16.12 | 16.16 | 15.67 | 15.69 | 21,416 | -0.41(-2.53%) |
Feb 22, 2013 | 16.02 | 16.16 | 15.98 | 16.10 | 21,064 | +0.12(+0.76%) |
Feb 21, 2013 | 15.90 | 16.07 | 15.88 | 15.97 | 9,042 | +0.07(+0.45%) |
Feb 20, 2013 | 16.09 | 16.16 | 15.90 | 15.90 | 25,773 | -0.19(-1.20%) |
Feb 19, 2013 | 16.07 | 16.16 | 16.03 | 16.10 | 14,579 | +0.04(+0.27%) |
Feb 15, 2013 | 15.95 | 16.15 | 15.78 | 16.05 | 36,873 | +0.26(+1.63%) |
Feb 14, 2013 | 15.79 | 15.90 | 15.77 | 15.80 | 8,233 | -0.04(-0.23%) |
Feb 13, 2013 | 16.10 | 16.10 | 15.77 | 15.83 | 11,321 | -0.26(-1.64%) |
Feb 12, 2013 | 16.07 | 16.20 | 16.05 | 16.10 | 11,280 | +0.04(+0.22%) |
Feb 11, 2013 | 16.12 | 16.21 | 15.99 | 16.06 | 5,946 | -0.04(-0.22%) |
Feb 08, 2013 | 15.90 | 16.15 | 15.86 | 16.10 | 10,419 | +0.23(+1.44%) |
Feb 07, 2013 | 15.96 | 16.02 | 15.84 | 15.87 | 7,435 | -0.03(-0.21%) |
Feb 06, 2013 | 15.77 | 16.01 | 15.77 | 15.90 | 11,511 | +0.16(+1.04%) |
Feb 04, 2013 | 15.88 | 15.95 | 15.72 | 15.74 | 12,947 | -0.18(-1.16%) |
Feb 01, 2013 | 16.00 | 16.19 | 15.90 | 15.92 | 56,773 | -0.13(-0.84%) |
Jan 31, 2013 | 16.07 | 16.21 | 16.01 | 16.06 | 45,703 | +0.02(+0.13%) |
Jan 30, 2013 | 16.23 | 16.26 | 16.03 | 16.04 | 11,901 | -0.18(-1.14%) |
Jan 29, 2013 | 16.26 | 16.30 | 16.11 | 16.22 | 24,021 | +0.01(+0.04%) |
Jan 28, 2013 | 15.96 | 16.27 | 15.96 | 16.21 | 15,918 | +0.26(+1.64%) |
Jan 25, 2013 | 16.31 | 16.53 | 15.92 | 15.95 | 26,832 | -0.27(-1.66%) |
Jan 24, 2013 | 16.01 | 16.29 | 15.92 | 16.22 | 26,742 | +0.23(+1.42%) |
Jan 23, 2013 | 16.16 | 16.21 | 15.86 | 15.99 | 15,591 | -0.20(-1.23%) |
Jan 22, 2013 | 16.13 | 16.38 | 16.05 | 16.19 | 11,799 | +0.07(+0.44%) |
Jan 18, 2013 | 16.01 | 16.16 | 16.01 | 16.12 | 13,070 | +0.05(+0.31%) |
Jan 17, 2013 | 15.87 | 16.09 | 15.82 | 16.07 | 12,349 | +0.11(+0.71%) |
Jan 16, 2013 | 16.02 | 16.02 | 15.78 | 15.96 | 10,707 | -0.09(-0.57%) |
Jan 15, 2013 | 16.06 | 16.06 | 15.84 | 16.05 | 8,779 | -0.12(-0.75%) |
Jan 14, 2013 | 16.14 | 16.25 | 15.99 | 16.17 | 4,842 | +0.05(+0.31%) |
Jan 11, 2013 | 16.11 | 16.29 | 15.88 | 16.12 | 32,447 | +0.11(+0.71%) |
Jan 10, 2013 | 16.18 | 16.18 | 15.95 | 16.01 | 8,081 | -0.06(-0.40%) |
Jan 09, 2013 | 15.92 | 16.21 | 15.77 | 16.07 | 22,728 | +0.23(+1.43%) |
Jan 08, 2013 | 15.65 | 16.06 | 15.50 | 15.84 | 37,090 | +0.23(+1.50%) |
Jan 07, 2013 | 15.93 | 15.96 | 15.54 | 15.61 | 8,998 | -0.39(-2.44%) |
Jan 04, 2013 | 15.96 | 16.25 | 15.80 | 16.00 | 12,365 | +0.23(+1.44%) |
Jan 03, 2013 | 16.17 | 16.24 | 15.70 | 15.77 | 25,555 | -0.25(-1.55%) |
Jan 02, 2013 | 15.96 | 16.16 | 15.84 | 16.02 | 40,455 | +0.09(+0.53%) |
Dec 31, 2012 | 15.72 | 15.94 | 15.38 | 15.94 | 32,388 | +0.32(+2.04%) |
Dec 28, 2012 | 15.36 | 15.87 | 15.20 | 15.62 | 52,455 | +0.26(+1.71%) |
Dec 27, 2012 | 15.51 | 15.59 | 15.04 | 15.36 | 11,805 | -0.10(-0.64%) |
Dec 26, 2012 | 16.08 | 16.08 | 15.37 | 15.45 | 15,032 | -0.55(-3.45%) |
Dec 24, 2012 | 15.74 | 16.23 | 15.50 | 16.01 | 26,900 | +0.23(+1.48%) |
Dec 21, 2012 | 15.78 | 15.87 | 15.46 | 15.77 | 87,469 | +0.02(+0.14%) |
Dec 20, 2012 | 15.87 | 15.99 | 15.54 | 15.75 | 42,199 | -0.06(-0.40%) |
Dec 19, 2012 | 15.82 | 15.94 | 15.49 | 15.82 | 27,847 | +0.13(+0.81%) |
Dec 18, 2012 | 15.28 | 15.70 | 15.28 | 15.69 | 39,692 | +0.45(+2.93%) |
Dec 17, 2012 | 14.82 | 15.59 | 14.72 | 15.24 | 28,147 | +0.50(+3.41%) |
Dec 14, 2012 | 14.87 | 15.08 | 14.65 | 14.74 | 35,310 | -0.21(-1.42%) |
Dec 13, 2012 | 14.80 | 15.16 | 14.78 | 14.95 | 12,706 | +0.21(+1.39%) |
Dec 12, 2012 | 14.97 | 15.25 | 14.75 | 14.75 | 21,919 | -0.16(-1.09%) |
Dec 11, 2012 | 15.06 | 15.64 | 14.82 | 14.91 | 52,784 | -0.09(-0.61%) |
Dec 10, 2012 | 14.97 | 15.08 | 14.75 | 15.00 | 13,839 | +0.09(+0.62%) |
Dec 07, 2012 | 14.92 | 15.08 | 14.56 | 14.91 | 27,694 | -0.11(-0.71%) |
Dec 06, 2012 | 14.72 | 15.05 | 14.46 | 15.01 | 14,701 | +0.24(+1.63%) |
Dec 05, 2012 | 14.89 | 14.92 | 14.60 | 14.77 | 15,547 | -0.04(-0.24%) |