Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.33 | 15.63 | 15.33 | 15.56 | 18,877 | -0.03(-0.19%) |
Feb 27, 2013 | 15.50 | 15.59 | 15.39 | 15.59 | 2,560 | +0.43(+2.84%) |
Feb 26, 2013 | 15.19 | 15.19 | 15.09 | 15.16 | 7,005 | +0.15(+1.00%) |
Feb 25, 2013 | 15.33 | 15.33 | 15.01 | 15.01 | 3,809 | +0.11(+0.74%) |
Feb 22, 2013 | 15.25 | 15.25 | 14.90 | 14.90 | 36,043 | -0.53(-3.43%) |
Feb 21, 2013 | 15.50 | 15.50 | 15.37 | 15.43 | 5,199 | -0.14(-0.90%) |
Feb 20, 2013 | 15.70 | 15.70 | 15.57 | 15.57 | 2,498 | -0.30(-1.89%) |
Feb 19, 2013 | 15.87 | 15.87 | 15.87 | 15.87 | 1,420 | -0.10(-0.63%) |
Feb 15, 2013 | 15.95 | 15.97 | 15.93 | 15.97 | 5,002 | -0.14(-0.87%) |
Feb 14, 2013 | 15.90 | 16.12 | 15.90 | 16.11 | 30,834 | +0.16(+1.00%) |
Feb 13, 2013 | 15.97 | 15.98 | 15.91 | 15.95 | 11,638 | -0.03(-0.19%) |
Feb 12, 2013 | 15.90 | 15.98 | 15.90 | 15.98 | 1,161 | +0.03(+0.19%) |
Feb 11, 2013 | 15.89 | 15.95 | 15.87 | 15.95 | 17,240 | +0.07(+0.44%) |
Feb 08, 2013 | 15.91 | 15.91 | 15.88 | 15.88 | 1,013 | +0.26(+1.66%) |
Feb 07, 2013 | 15.58 | 15.62 | 15.58 | 15.62 | 1,569 | +0.04(+0.26%) |
Feb 06, 2013 | 15.58 | 15.58 | 15.58 | 15.58 | 1,383 | -0.29(-1.83%) |
Feb 04, 2013 | 15.99 | 16.03 | 15.87 | 15.87 | 12,118 | -0.32(-1.98%) |
Feb 01, 2013 | 16.20 | 16.27 | 16.15 | 16.19 | 26,283 | -0.26(-1.58%) |
Jan 31, 2013 | 16.37 | 16.45 | 16.37 | 16.45 | 600 | +0.00(+0.00%) |
Jan 30, 2013 | 16.46 | 16.46 | 16.40 | 16.45 | 8,654 | -0.11(-0.66%) |
Jan 29, 2013 | 16.54 | 16.56 | 16.54 | 16.56 | 600 | -0.02(-0.12%) |
Jan 28, 2013 | 16.73 | 16.73 | 16.54 | 16.58 | 19,597 | -0.11(-0.66%) |
Jan 25, 2013 | 16.71 | 16.72 | 16.69 | 16.69 | 6,576 | +0.13(+0.79%) |
Jan 23, 2013 | 16.56 | 16.56 | 16.56 | 0 | -0.16(-0.96%) | |
Jan 22, 2013 | 16.57 | 16.73 | 16.57 | 16.72 | 5,032 | +0.17(+1.03%) |
Jan 18, 2013 | 16.38 | 16.55 | 16.38 | 16.55 | 9,720 | +0.21(+1.29%) |
Jan 17, 2013 | 16.30 | 16.39 | 16.30 | 16.34 | 6,814 | +0.24(+1.49%) |
Jan 16, 2013 | 16.08 | 16.12 | 16.04 | 16.10 | 7,306 | +0.16(+1.00%) |
Jan 15, 2013 | 15.98 | 15.98 | 15.94 | 15.94 | 2,294 | -0.01(-0.06%) |
Jan 14, 2013 | 15.94 | 15.95 | 15.91 | 15.95 | 1,151 | +0.00(+0.00%) |
Jan 12, 2013 | 15.83 | 15.95 | 15.83 | 15.95 | 2,378 | +0.00(+0.00%) |
Jan 11, 2013 | 15.83 | 15.95 | 15.83 | 15.95 | 2,378 | -0.25(-1.54%) |
Jan 10, 2013 | 16.01 | 16.20 | 16.01 | 16.20 | 567 | +0.29(+1.82%) |
Jan 09, 2013 | 15.97 | 15.97 | 15.91 | 15.91 | 245 | +0.31(+1.99%) |
Jan 08, 2013 | 15.60 | 15.60 | 15.49 | 15.60 | 5,902 | +0.01(+0.06%) |
Jan 07, 2013 | 15.55 | 15.59 | 15.52 | 15.59 | 6,795 | +0.14(+0.91%) |
Jan 04, 2013 | 15.45 | 15.45 | 15.45 | 15.45 | 447 | +0.25(+1.64%) |
Jan 03, 2013 | 15.20 | 15.24 | 15.20 | 15.20 | 4,042 | -0.25(-1.62%) |
Jan 02, 2013 | 15.47 | 15.47 | 15.39 | 15.45 | 105,107 | +0.11(+0.72%) |
Dec 31, 2012 | 15.08 | 15.34 | 15.08 | 15.34 | 10,018 | +0.39(+2.61%) |
Dec 28, 2012 | 14.89 | 14.99 | 14.89 | 14.95 | 10,218 | -0.15(-0.99%) |
Dec 27, 2012 | 15.10 | 15.10 | 14.92 | 15.10 | 8,862 | +0.13(+0.87%) |
Dec 26, 2012 | 15.00 | 15.06 | 14.94 | 14.97 | 17,053 | +0.04(+0.27%) |
Dec 24, 2012 | 15.03 | 15.03 | 14.93 | 14.93 | 3,229 | -0.01(-0.07%) |
Dec 21, 2012 | 14.92 | 14.95 | 14.85 | 14.94 | 24,621 | -0.26(-1.71%) |
Dec 20, 2012 | 15.04 | 15.20 | 15.04 | 15.20 | 3,111 | +0.16(+1.06%) |
Dec 19, 2012 | 15.02 | 15.04 | 14.95 | 15.04 | 4,389 | -0.04(-0.27%) |
Dec 18, 2012 | 14.93 | 15.08 | 14.93 | 15.08 | 15,334 | +0.04(+0.27%) |
Dec 17, 2012 | 14.98 | 15.04 | 14.97 | 15.04 | 2,940 | +0.08(+0.53%) |
Dec 14, 2012 | 15.00 | 15.00 | 14.96 | 14.96 | 1,617 | -0.02(-0.13%) |
Dec 13, 2012 | 14.95 | 14.98 | 14.95 | 14.98 | 674 | -0.05(-0.33%) |
Dec 12, 2012 | 15.11 | 15.15 | 15.03 | 15.03 | 3,517 | -0.08(-0.53%) |
Dec 11, 2012 | 15.00 | 15.13 | 15.00 | 15.11 | 37,897 | +0.30(+2.00%) |
Dec 10, 2012 | 14.74 | 14.85 | 14.74 | 14.81 | 8,942 | +0.08(+0.57%) |
Dec 07, 2012 | 14.67 | 14.73 | 14.67 | 14.73 | 6,279 | +0.06(+0.41%) |
Dec 06, 2012 | 14.67 | 14.67 | 14.67 | 14.67 | 1,045 | +0.01(+0.07%) |
Dec 05, 2012 | 14.70 | 14.80 | 14.66 | 14.66 | 33,953 | +0.05(+0.34%) |