Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.73 | 17.12 | 16.69 | 17.04 | 85,284 | +0.34(+2.04%) |
Feb 27, 2013 | 16.65 | 16.80 | 16.60 | 16.70 | 44,573 | +0.09(+0.54%) |
Feb 26, 2013 | 16.60 | 16.62 | 16.57 | 16.61 | 31,655 | -0.12(-0.69%) |
Feb 25, 2013 | 16.70 | 16.75 | 16.69 | 16.73 | 65,922 | +0.03(+0.15%) |
Feb 22, 2013 | 16.35 | 16.73 | 16.32 | 16.70 | 64,268 | +0.35(+2.14%) |
Feb 21, 2013 | 16.29 | 16.35 | 16.18 | 16.35 | 36,526 | +0.05(+0.31%) |
Feb 20, 2013 | 16.26 | 16.40 | 16.26 | 16.30 | 39,317 | -0.03(-0.18%) |
Feb 19, 2013 | 16.25 | 16.33 | 16.20 | 16.33 | 35,568 | +0.06(+0.37%) |
Feb 15, 2013 | 16.27 | 16.27 | 16.27 | 0 | -0.09(-0.55%) | |
Feb 14, 2013 | 16.45 | 16.45 | 16.28 | 16.36 | 26,794 | -0.07(-0.43%) |
Feb 13, 2013 | 16.48 | 16.48 | 16.20 | 16.43 | 123,389 | -0.04(-0.24%) |
Feb 12, 2013 | 16.50 | 16.56 | 16.46 | 16.47 | 20,204 | -0.03(-0.18%) |
Feb 11, 2013 | 16.60 | 16.60 | 16.44 | 16.50 | 25,796 | -0.09(-0.54%) |
Feb 08, 2013 | 16.52 | 16.62 | 16.44 | 16.59 | 36,866 | +0.07(+0.42%) |
Feb 07, 2013 | 16.67 | 16.71 | 16.50 | 16.52 | 31,465 | -0.15(-0.90%) |
Feb 06, 2013 | 16.72 | 16.77 | 16.60 | 16.67 | 26,215 | +0.06(+0.36%) |
Feb 04, 2013 | 16.75 | 16.76 | 16.60 | 16.61 | 30,123 | -0.14(-0.84%) |
Feb 01, 2013 | 16.71 | 16.80 | 16.65 | 16.75 | 24,770 | +0.04(+0.24%) |
Jan 31, 2013 | 16.65 | 16.71 | 16.55 | 16.71 | 33,070 | +0.07(+0.42%) |
Jan 30, 2013 | 16.52 | 16.70 | 16.45 | 16.64 | 58,527 | +0.21(+1.28%) |
Jan 29, 2013 | 16.58 | 16.58 | 16.38 | 16.43 | 46,533 | -0.22(-1.32%) |
Jan 28, 2013 | 16.55 | 16.65 | 16.51 | 16.65 | 49,413 | +0.20(+1.22%) |
Jan 25, 2013 | 16.52 | 16.52 | 16.45 | 16.45 | 30,663 | -0.05(-0.30%) |
Jan 24, 2013 | 16.48 | 16.55 | 16.48 | 16.50 | 38,245 | +0.05(+0.30%) |
Jan 23, 2013 | 16.49 | 16.50 | 16.45 | 16.45 | 42,829 | +0.00(+0.00%) |
Jan 22, 2013 | 16.49 | 16.50 | 16.40 | 16.45 | 38,089 | +0.02(+0.12%) |
Jan 21, 2013 | 16.46 | 16.54 | 16.43 | 16.43 | 52,742 | +0.00(+0.00%) |
Jan 18, 2013 | 16.50 | 16.53 | 16.40 | 16.43 | 28,548 | +0.00(+0.00%) |
Jan 17, 2013 | 16.35 | 16.50 | 16.35 | 16.43 | 19,993 | +0.08(+0.49%) |
Jan 16, 2013 | 16.39 | 16.44 | 16.30 | 16.35 | 35,942 | -0.03(-0.18%) |
Jan 15, 2013 | 16.39 | 16.39 | 16.33 | 16.38 | 25,875 | +0.03(+0.18%) |
Jan 14, 2013 | 16.43 | 16.46 | 16.35 | 16.35 | 39,090 | -0.10(-0.61%) |
Jan 11, 2013 | 16.30 | 16.45 | 16.30 | 16.45 | 25,329 | +0.15(+0.92%) |
Jan 10, 2013 | 16.34 | 16.42 | 16.29 | 16.30 | 34,122 | -0.02(-0.12%) |
Jan 09, 2013 | 16.30 | 16.37 | 16.25 | 16.32 | 51,712 | -0.01(-0.06%) |
Jan 08, 2013 | 16.47 | 16.47 | 16.32 | 16.33 | 20,867 | -0.13(-0.79%) |
Jan 07, 2013 | 16.34 | 16.46 | 16.27 | 16.46 | 28,957 | +0.08(+0.49%) |
Jan 04, 2013 | 16.24 | 16.38 | 16.24 | 16.38 | 24,672 | +0.20(+1.24%) |
Jan 03, 2013 | 16.35 | 16.35 | 16.16 | 16.18 | 19,858 | -0.07(-0.43%) |
Jan 02, 2013 | 16.46 | 16.45 | 16.20 | 16.25 | 33,203 | -0.03(-0.18%) |
Dec 31, 2012 | 16.28 | 16.28 | 16.28 | 0 | +0.12(+0.74%) | |
Dec 28, 2012 | 16.13 | 16.16 | 16.04 | 16.16 | 24,615 | +0.09(+0.56%) |
Dec 27, 2012 | 16.05 | 16.25 | 16.03 | 16.07 | 39,694 | -0.06(-0.37%) |
Dec 24, 2012 | 16.13 | 16.13 | 16.13 | 0 | +0.28(+1.77%) | |
Dec 21, 2012 | 15.95 | 16.02 | 15.85 | 15.85 | 52,080 | -0.17(-1.06%) |
Dec 20, 2012 | 15.85 | 16.02 | 15.85 | 16.02 | 34,526 | +0.10(+0.63%) |
Dec 19, 2012 | 16.14 | 16.17 | 15.90 | 15.92 | 50,194 | -0.17(-1.06%) |
Dec 18, 2012 | 16.01 | 16.27 | 16.01 | 16.09 | 32,675 | +0.08(+0.50%) |
Dec 17, 2012 | 15.84 | 16.06 | 15.80 | 16.01 | 59,203 | +0.21(+1.33%) |
Dec 14, 2012 | 15.82 | 15.90 | 15.75 | 15.80 | 23,191 | +0.00(+0.00%) |
Dec 13, 2012 | 15.96 | 16.07 | 15.74 | 15.80 | 48,967 | -0.25(-1.56%) |
Dec 12, 2012 | 15.79 | 16.10 | 15.72 | 16.05 | 40,912 | +0.28(+1.78%) |
Dec 11, 2012 | 15.93 | 15.93 | 15.70 | 15.77 | 35,191 | -0.15(-0.94%) |
Dec 10, 2012 | 15.89 | 15.98 | 15.82 | 15.92 | 47,416 | +0.09(+0.57%) |
Dec 07, 2012 | 16.00 | 16.00 | 15.70 | 15.83 | 36,276 | +0.03(+0.19%) |
Dec 06, 2012 | 15.75 | 15.98 | 15.58 | 15.80 | 57,244 | +0.08(+0.51%) |
Dec 05, 2012 | 15.75 | 15.75 | 15.50 | 15.72 | 131,295 | -0.05(-0.32%) |