Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.60 | 16.60 | 16.42 | 16.50 | 47,540 | -0.04(-0.24%) |
Mar 27, 2013 | 16.66 | 16.73 | 16.49 | 16.54 | 13,403 | -0.20(-1.21%) |
Mar 26, 2013 | 16.79 | 16.79 | 16.52 | 16.74 | 16,919 | -0.01(-0.07%) |
Mar 25, 2013 | 16.85 | 16.85 | 16.63 | 16.75 | 23,151 | +0.00(+0.00%) |
Mar 22, 2013 | 16.72 | 16.86 | 16.70 | 16.75 | 16,655 | +0.13(+0.80%) |
Mar 21, 2013 | 16.65 | 16.73 | 16.51 | 16.62 | 25,647 | -0.13(-0.77%) |
Mar 20, 2013 | 16.35 | 16.79 | 16.35 | 16.75 | 14,518 | +0.30(+1.84%) |
Mar 19, 2013 | 16.60 | 16.60 | 16.38 | 16.45 | 14,490 | -0.09(-0.57%) |
Mar 18, 2013 | 16.40 | 16.64 | 16.23 | 16.54 | 33,599 | +0.01(+0.05%) |
Mar 15, 2013 | 16.74 | 16.85 | 16.39 | 16.53 | 96,327 | -0.18(-1.06%) |
Mar 14, 2013 | 16.60 | 16.72 | 16.42 | 16.71 | 21,622 | +0.11(+0.66%) |
Mar 13, 2013 | 16.52 | 16.66 | 16.52 | 16.60 | 54,830 | +0.09(+0.52%) |
Mar 12, 2013 | 16.51 | 16.55 | 16.47 | 16.51 | 66,687 | +0.10(+0.60%) |
Mar 11, 2013 | 16.49 | 16.87 | 16.34 | 16.42 | 19,803 | -0.13(-0.81%) |
Mar 08, 2013 | 16.45 | 16.79 | 16.20 | 16.55 | 44,596 | +0.25(+1.52%) |
Mar 07, 2013 | 16.06 | 16.37 | 15.98 | 16.30 | 14,755 | +0.09(+0.53%) |
Mar 06, 2013 | 16.04 | 16.32 | 16.01 | 16.22 | 50,412 | +0.15(+0.95%) |
Mar 05, 2013 | 16.00 | 16.19 | 15.99 | 16.06 | 45,028 | +0.13(+0.79%) |
Mar 04, 2013 | 15.88 | 15.94 | 15.81 | 15.94 | 22,983 | -0.01(-0.07%) |
Mar 01, 2013 | 15.68 | 16.04 | 15.43 | 15.95 | 33,133 | +0.21(+1.35%) |
Feb 28, 2013 | 16.05 | 16.05 | 15.72 | 15.74 | 42,069 | -0.20(-1.28%) |
Feb 27, 2013 | 15.92 | 16.09 | 15.87 | 15.94 | 15,744 | +0.04(+0.22%) |
Feb 26, 2013 | 15.84 | 16.07 | 15.75 | 15.91 | 36,469 | +0.17(+1.05%) |
Feb 25, 2013 | 16.40 | 16.68 | 15.74 | 15.74 | 34,571 | -0.63(-3.84%) |
Feb 22, 2013 | 16.18 | 16.40 | 16.13 | 16.37 | 34,354 | +0.28(+1.73%) |
Feb 21, 2013 | 15.94 | 16.22 | 15.94 | 16.09 | 36,769 | +0.17(+1.09%) |
Feb 20, 2013 | 16.15 | 16.21 | 15.92 | 15.92 | 39,530 | -0.24(-1.46%) |
Feb 19, 2013 | 16.16 | 16.28 | 16.07 | 16.15 | 43,883 | +0.00(+0.00%) |
Feb 15, 2013 | 16.18 | 16.23 | 16.10 | 16.15 | 33,398 | +0.06(+0.39%) |
Feb 14, 2013 | 16.05 | 16.28 | 15.98 | 16.09 | 52,738 | -0.17(-1.02%) |
Feb 13, 2013 | 16.29 | 16.36 | 16.15 | 16.26 | 25,128 | -0.04(-0.24%) |
Feb 12, 2013 | 16.24 | 16.38 | 16.24 | 16.29 | 23,263 | +0.04(+0.24%) |
Feb 11, 2013 | 16.27 | 16.37 | 16.21 | 16.26 | 31,909 | +0.02(+0.15%) |
Feb 08, 2013 | 16.17 | 16.26 | 16.06 | 16.23 | 39,787 | +0.09(+0.54%) |
Feb 07, 2013 | 16.18 | 16.39 | 16.11 | 16.14 | 46,881 | -0.02(-0.10%) |
Feb 06, 2013 | 16.02 | 16.26 | 16.02 | 16.16 | 41,815 | +0.14(+0.86%) |
Feb 04, 2013 | 16.03 | 16.18 | 15.92 | 16.02 | 49,120 | -0.09(-0.54%) |
Feb 01, 2013 | 16.17 | 16.27 | 15.78 | 16.11 | 68,035 | +0.04(+0.22%) |
Jan 31, 2013 | 15.97 | 16.22 | 15.88 | 16.07 | 69,010 | +0.10(+0.64%) |
Jan 30, 2013 | 15.93 | 16.24 | 15.70 | 15.97 | 32,383 | -0.02(-0.12%) |
Jan 29, 2013 | 16.11 | 16.23 | 15.72 | 15.99 | 54,511 | -0.08(-0.51%) |
Jan 28, 2013 | 15.76 | 16.14 | 15.66 | 16.07 | 86,368 | +0.28(+1.79%) |
Jan 25, 2013 | 16.21 | 16.22 | 15.38 | 15.79 | 111,934 | -0.38(-2.33%) |
Jan 24, 2013 | 16.24 | 16.66 | 16.15 | 16.17 | 25,370 | -0.08(-0.48%) |
Jan 23, 2013 | 16.35 | 16.38 | 16.20 | 16.25 | 32,558 | -0.16(-0.98%) |
Jan 22, 2013 | 16.45 | 16.45 | 16.36 | 16.41 | 42,899 | -0.10(-0.59%) |
Jan 18, 2013 | 16.55 | 16.66 | 16.43 | 16.51 | 49,069 | -0.06(-0.36%) |
Jan 17, 2013 | 16.55 | 16.64 | 16.55 | 16.57 | 27,670 | -0.00(-0.02%) |
Jan 16, 2013 | 16.62 | 16.62 | 15.95 | 16.57 | 19,113 | -0.07(-0.40%) |
Jan 15, 2013 | 16.54 | 16.90 | 16.54 | 16.64 | 51,652 | +0.02(+0.09%) |
Jan 14, 2013 | 16.60 | 16.64 | 16.51 | 16.62 | 57,639 | +0.03(+0.19%) |
Jan 11, 2013 | 16.87 | 16.90 | 16.56 | 16.59 | 21,139 | -0.25(-1.47%) |
Jan 10, 2013 | 16.90 | 16.90 | 16.79 | 16.84 | 16,767 | -0.00(-0.02%) |
Jan 09, 2013 | 16.86 | 16.87 | 16.84 | 16.84 | 13,434 | +0.06(+0.37%) |
Jan 08, 2013 | 16.85 | 16.85 | 16.72 | 16.78 | 30,889 | -0.04(-0.21%) |
Jan 07, 2013 | 16.99 | 17.01 | 16.81 | 16.81 | 31,907 | -0.20(-1.20%) |
Jan 04, 2013 | 16.97 | 17.16 | 16.90 | 17.02 | 50,504 | +0.13(+0.74%) |
Jan 03, 2013 | 16.92 | 17.01 | 16.80 | 16.89 | 33,650 | +0.05(+0.30%) |