Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.35 | 17.37 | 17.33 | 17.37 | 31,507 | +0.06(+0.37%) |
Mar 27, 2013 | 17.22 | 17.31 | 17.19 | 17.31 | 19,198 | +0.03(+0.15%) |
Mar 26, 2013 | 17.25 | 17.28 | 17.22 | 17.28 | 33,390 | +0.17(+0.97%) |
Mar 25, 2013 | 17.27 | 17.28 | 17.09 | 17.11 | 21,310 | -0.08(-0.48%) |
Mar 22, 2013 | 17.14 | 17.20 | 17.12 | 17.20 | 58,325 | +0.10(+0.60%) |
Mar 21, 2013 | 17.14 | 17.18 | 17.06 | 17.09 | 215,003 | -0.15(-0.86%) |
Mar 20, 2013 | 17.21 | 17.25 | 17.16 | 17.24 | 150,130 | +0.11(+0.65%) |
Mar 19, 2013 | 17.22 | 17.23 | 17.04 | 17.13 | 39,993 | -0.03(-0.15%) |
Mar 18, 2013 | 17.08 | 17.22 | 17.08 | 17.16 | 88,256 | -0.11(-0.66%) |
Mar 15, 2013 | 17.24 | 17.30 | 17.22 | 17.27 | 31,080 | -0.01(-0.05%) |
Mar 14, 2013 | 17.35 | 17.35 | 17.22 | 17.28 | 18,163 | +0.07(+0.43%) |
Mar 13, 2013 | 17.16 | 17.21 | 17.13 | 17.21 | 18,167 | +0.05(+0.32%) |
Mar 12, 2013 | 17.17 | 17.19 | 17.11 | 17.15 | 18,889 | +0.00(+0.02%) |
Mar 11, 2013 | 17.09 | 17.16 | 17.09 | 17.15 | 23,468 | +0.06(+0.37%) |
Mar 08, 2013 | 17.23 | 17.23 | 17.05 | 17.09 | 12,270 | +0.05(+0.29%) |
Mar 07, 2013 | 17.03 | 17.04 | 17.01 | 17.04 | 32,634 | +0.02(+0.09%) |
Mar 06, 2013 | 17.09 | 17.09 | 16.98 | 17.02 | 19,595 | +0.02(+0.10%) |
Mar 05, 2013 | 16.98 | 17.05 | 16.93 | 17.00 | 167,368 | +0.15(+0.91%) |
Mar 04, 2013 | 16.74 | 16.88 | 16.74 | 16.85 | 153,336 | +0.09(+0.56%) |
Mar 01, 2013 | 16.60 | 16.77 | 16.60 | 16.76 | 29,458 | +0.05(+0.32%) |
Feb 28, 2013 | 16.77 | 16.84 | 16.70 | 16.70 | 56,711 | -0.03(-0.20%) |
Feb 27, 2013 | 16.48 | 16.74 | 16.48 | 16.74 | 31,899 | +0.28(+1.68%) |
Feb 26, 2013 | 16.42 | 16.49 | 16.37 | 16.46 | 41,606 | -0.19(-1.12%) |
Feb 22, 2013 | 16.62 | 16.66 | 16.56 | 16.64 | 109,148 | +0.11(+0.66%) |
Feb 21, 2013 | 16.56 | 16.56 | 16.47 | 16.54 | 53,763 | -0.04(-0.23%) |
Feb 20, 2013 | 16.80 | 16.80 | 16.57 | 16.57 | 25,698 | -0.18(-1.10%) |
Feb 19, 2013 | 16.70 | 16.78 | 16.70 | 16.76 | 19,037 | +0.09(+0.53%) |
Feb 15, 2013 | 16.72 | 16.74 | 16.64 | 16.67 | 20,372 | -0.07(-0.44%) |
Feb 14, 2013 | 16.68 | 16.75 | 16.68 | 16.74 | 25,297 | +0.05(+0.30%) |
Feb 13, 2013 | 16.73 | 16.73 | 16.67 | 16.70 | 13,766 | +0.04(+0.23%) |
Feb 12, 2013 | 16.65 | 16.66 | 16.60 | 16.66 | 13,985 | +0.01(+0.06%) |
Feb 11, 2013 | 16.67 | 16.68 | 16.62 | 16.65 | 80,852 | -0.02(-0.12%) |
Feb 08, 2013 | 16.60 | 16.67 | 16.60 | 16.67 | 253,078 | +0.11(+0.67%) |
Feb 07, 2013 | 16.47 | 16.56 | 16.43 | 16.56 | 512,476 | -0.00(-0.01%) |
Feb 06, 2013 | 16.52 | 16.57 | 16.51 | 16.56 | 24,093 | +0.16(+0.98%) |
Feb 04, 2013 | 16.50 | 16.50 | 16.39 | 16.40 | 41,057 | -0.18(-1.09%) |
Feb 01, 2013 | 16.48 | 16.58 | 16.48 | 16.58 | 45,078 | +0.17(+1.02%) |
Jan 31, 2013 | 16.44 | 16.45 | 16.39 | 16.41 | 55,651 | -0.07(-0.40%) |
Jan 30, 2013 | 16.50 | 16.53 | 16.44 | 16.47 | 49,982 | -0.03(-0.17%) |
Jan 29, 2013 | 16.42 | 16.52 | 16.38 | 16.50 | 112,228 | +0.08(+0.50%) |
Jan 28, 2013 | 16.42 | 16.43 | 16.37 | 16.42 | 32,575 | +0.03(+0.17%) |
Jan 25, 2013 | 16.43 | 16.43 | 16.36 | 16.39 | 81,903 | +0.01(+0.06%) |
Jan 24, 2013 | 16.44 | 16.44 | 16.33 | 16.38 | 19,384 | -0.01(-0.07%) |
Jan 23, 2013 | 16.37 | 16.41 | 16.35 | 16.39 | 86,060 | +0.05(+0.31%) |
Jan 22, 2013 | 16.25 | 16.36 | 16.22 | 16.34 | 23,616 | +0.11(+0.69%) |
Jan 18, 2013 | 16.21 | 16.23 | 16.16 | 16.23 | 63,774 | +0.01(+0.09%) |
Jan 17, 2013 | 16.17 | 16.25 | 16.17 | 16.22 | 34,958 | +0.11(+0.69%) |
Jan 16, 2013 | 16.07 | 16.16 | 16.05 | 16.11 | 32,888 | +0.04(+0.25%) |
Jan 15, 2013 | 16.02 | 16.07 | 15.98 | 16.07 | 12,515 | +0.01(+0.09%) |
Jan 14, 2013 | 16.16 | 16.16 | 16.00 | 16.05 | 41,361 | -0.02(-0.13%) |
Jan 11, 2013 | 16.14 | 16.21 | 16.04 | 16.07 | 70,232 | -0.02(-0.13%) |
Jan 10, 2013 | 16.04 | 16.09 | 15.98 | 16.09 | 93,460 | +0.14(+0.88%) |
Jan 09, 2013 | 15.96 | 16.00 | 15.93 | 15.95 | 112,223 | +0.05(+0.33%) |
Jan 08, 2013 | 15.94 | 15.95 | 15.87 | 15.90 | 60,657 | -0.06(-0.36%) |
Jan 07, 2013 | 15.97 | 15.98 | 15.91 | 15.96 | 103,226 | -0.06(-0.35%) |
Jan 04, 2013 | 15.92 | 16.04 | 15.92 | 16.02 | 145,750 | +0.11(+0.68%) |
Jan 03, 2013 | 15.98 | 15.99 | 15.90 | 15.91 | 69,616 | -0.01(-0.06%) |