Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.25 | 17.25 | 16.93 | 16.96 | 60,321 | -0.24(-1.37%) |
Feb 27, 2013 | 17.14 | 17.42 | 17.00 | 17.20 | 97,384 | +0.10(+0.60%) |
Feb 26, 2013 | 17.02 | 17.19 | 16.86 | 17.10 | 72,134 | +0.08(+0.46%) |
Feb 25, 2013 | 17.26 | 17.31 | 17.00 | 17.02 | 96,638 | -0.18(-1.02%) |
Feb 22, 2013 | 17.27 | 17.27 | 17.08 | 17.19 | 74,693 | +0.02(+0.11%) |
Feb 21, 2013 | 17.23 | 17.23 | 17.05 | 17.17 | 99,506 | -0.02(-0.11%) |
Feb 20, 2013 | 17.30 | 17.50 | 17.11 | 17.19 | 140,559 | -0.15(-0.87%) |
Feb 19, 2013 | 16.97 | 17.34 | 16.91 | 17.34 | 151,782 | +0.33(+1.95%) |
Feb 15, 2013 | 17.15 | 17.15 | 16.87 | 17.01 | 99,307 | +0.00(+0.00%) |
Feb 14, 2013 | 17.17 | 17.20 | 16.94 | 17.01 | 60,491 | -0.13(-0.78%) |
Feb 13, 2013 | 17.00 | 17.30 | 17.00 | 17.14 | 67,973 | +0.10(+0.60%) |
Feb 12, 2013 | 17.06 | 17.12 | 16.84 | 17.04 | 64,582 | -0.04(-0.25%) |
Feb 11, 2013 | 17.19 | 17.20 | 17.07 | 17.08 | 40,800 | -0.15(-0.88%) |
Feb 08, 2013 | 17.13 | 17.29 | 17.08 | 17.23 | 52,944 | +0.06(+0.35%) |
Feb 07, 2013 | 17.24 | 17.33 | 17.07 | 17.17 | 48,403 | -0.12(-0.70%) |
Feb 06, 2013 | 17.16 | 17.34 | 17.01 | 17.30 | 144,014 | +0.18(+1.06%) |
Feb 04, 2013 | 17.04 | 17.19 | 16.94 | 17.11 | 93,916 | +0.04(+0.25%) |
Feb 01, 2013 | 17.13 | 17.38 | 16.84 | 17.07 | 206,204 | -0.07(-0.39%) |
Jan 31, 2013 | 17.10 | 17.34 | 17.08 | 17.14 | 264,887 | -0.02(-0.11%) |
Jan 30, 2013 | 17.12 | 17.33 | 17.08 | 17.16 | 88,472 | -0.03(-0.18%) |
Jan 29, 2013 | 17.28 | 17.48 | 17.11 | 17.19 | 133,713 | -0.18(-1.01%) |
Jan 28, 2013 | 17.29 | 17.44 | 17.01 | 17.36 | 122,807 | +0.12(+0.70%) |
Jan 25, 2013 | 17.29 | 17.32 | 17.03 | 17.24 | 127,083 | +0.01(+0.07%) |
Jan 24, 2013 | 17.19 | 17.45 | 17.01 | 17.23 | 128,034 | -0.03(-0.17%) |
Jan 23, 2013 | 17.26 | 17.29 | 17.07 | 17.26 | 110,705 | +0.00(+0.00%) |
Jan 22, 2013 | 16.99 | 17.26 | 16.99 | 17.26 | 163,881 | +0.19(+1.10%) |
Jan 18, 2013 | 16.90 | 17.08 | 16.90 | 17.07 | 172,820 | +0.13(+0.75%) |
Jan 17, 2013 | 16.71 | 17.01 | 16.65 | 16.94 | 163,598 | +0.32(+1.93%) |
Jan 16, 2013 | 16.62 | 16.73 | 16.56 | 16.62 | 108,764 | -0.04(-0.22%) |
Jan 15, 2013 | 16.76 | 16.76 | 16.55 | 16.66 | 415,878 | -0.50(-2.89%) |
Jan 14, 2013 | 17.31 | 17.33 | 17.08 | 17.16 | 65,796 | -0.14(-0.84%) |
Jan 11, 2013 | 17.02 | 17.33 | 16.88 | 17.30 | 119,770 | +0.33(+1.92%) |
Jan 10, 2013 | 16.58 | 16.99 | 16.55 | 16.98 | 147,870 | +0.40(+2.44%) |
Jan 09, 2013 | 16.54 | 16.57 | 16.46 | 16.57 | 69,119 | +0.04(+0.22%) |
Jan 08, 2013 | 16.51 | 16.54 | 16.37 | 16.53 | 73,119 | +0.05(+0.33%) |
Jan 07, 2013 | 16.29 | 16.48 | 16.27 | 16.48 | 71,487 | +0.16(+0.96%) |
Jan 04, 2013 | 16.33 | 16.36 | 16.18 | 16.32 | 69,771 | +0.07(+0.45%) |
Jan 03, 2013 | 16.35 | 16.43 | 16.18 | 16.25 | 119,315 | -0.06(-0.37%) |
Jan 02, 2013 | 16.27 | 16.36 | 16.20 | 16.31 | 95,334 | +0.11(+0.67%) |
Dec 31, 2012 | 16.06 | 16.20 | 16.05 | 16.20 | 41,107 | +0.16(+0.98%) |
Dec 28, 2012 | 16.05 | 16.17 | 15.88 | 16.04 | 41,010 | -0.07(-0.41%) |
Dec 27, 2012 | 16.01 | 16.15 | 15.75 | 16.11 | 69,715 | +0.14(+0.87%) |
Dec 26, 2012 | 15.92 | 16.01 | 15.71 | 15.97 | 21,727 | +0.05(+0.30%) |
Dec 24, 2012 | 15.98 | 16.01 | 15.83 | 15.92 | 34,832 | -0.11(-0.72%) |
Dec 21, 2012 | 15.83 | 16.09 | 15.68 | 16.04 | 206,151 | +0.22(+1.38%) |
Dec 20, 2012 | 15.68 | 15.83 | 15.62 | 15.82 | 114,038 | +0.13(+0.81%) |
Dec 19, 2012 | 15.71 | 15.74 | 15.65 | 15.69 | 69,462 | -0.05(-0.31%) |
Dec 18, 2012 | 15.67 | 15.74 | 15.66 | 15.74 | 78,940 | +0.08(+0.50%) |
Dec 17, 2012 | 15.63 | 15.69 | 15.59 | 15.66 | 60,758 | +0.04(+0.27%) |
Dec 14, 2012 | 15.43 | 15.68 | 15.43 | 15.62 | 224,964 | +0.15(+0.98%) |
Dec 13, 2012 | 15.57 | 15.57 | 15.41 | 15.47 | 50,434 | -0.01(-0.04%) |
Dec 12, 2012 | 15.54 | 15.59 | 15.44 | 15.48 | 84,378 | -0.16(-1.03%) |
Dec 11, 2012 | 15.53 | 15.66 | 15.50 | 15.64 | 93,027 | +0.05(+0.31%) |
Dec 10, 2012 | 15.58 | 15.66 | 15.44 | 15.59 | 52,552 | +0.02(+0.11%) |
Dec 07, 2012 | 15.70 | 15.70 | 15.49 | 15.57 | 59,905 | -0.14(-0.87%) |
Dec 06, 2012 | 15.54 | 15.71 | 15.50 | 15.71 | 46,665 | +0.13(+0.84%) |
Dec 05, 2012 | 15.51 | 15.60 | 15.44 | 15.58 | 102,460 | +0.08(+0.54%) |