Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.56 | 17.86 | 17.52 | 17.59 | 154,849 | -0.01(-0.05%) |
Feb 27, 2013 | 17.33 | 17.67 | 17.30 | 17.60 | 172,557 | +0.27(+1.54%) |
Feb 26, 2013 | 17.17 | 17.42 | 17.14 | 17.33 | 161,011 | +0.24(+1.42%) |
Feb 25, 2013 | 17.64 | 17.74 | 17.08 | 17.09 | 94,726 | -0.43(-2.45%) |
Feb 22, 2013 | 17.22 | 17.52 | 17.16 | 17.52 | 172,060 | +0.44(+2.60%) |
Feb 21, 2013 | 17.21 | 17.27 | 16.90 | 17.07 | 88,124 | -0.15(-0.85%) |
Feb 20, 2013 | 17.74 | 17.74 | 17.21 | 17.22 | 103,940 | -0.47(-2.65%) |
Feb 19, 2013 | 17.27 | 17.70 | 17.27 | 17.69 | 129,156 | +0.45(+2.63%) |
Feb 15, 2013 | 17.29 | 17.40 | 17.18 | 17.23 | 111,744 | -0.06(-0.33%) |
Feb 14, 2013 | 17.36 | 17.45 | 17.19 | 17.29 | 73,407 | -0.16(-0.93%) |
Feb 13, 2013 | 17.50 | 17.70 | 17.31 | 17.45 | 111,724 | +0.04(+0.23%) |
Feb 12, 2013 | 17.00 | 17.63 | 16.98 | 17.41 | 156,442 | +0.53(+3.16%) |
Feb 11, 2013 | 16.84 | 16.93 | 16.76 | 16.88 | 66,620 | +0.03(+0.19%) |
Feb 08, 2013 | 16.72 | 16.89 | 16.59 | 16.85 | 43,709 | +0.14(+0.82%) |
Feb 07, 2013 | 16.63 | 16.73 | 16.40 | 16.71 | 89,565 | +0.10(+0.58%) |
Feb 06, 2013 | 16.34 | 16.68 | 16.31 | 16.61 | 118,303 | +0.22(+1.33%) |
Feb 04, 2013 | 16.76 | 16.80 | 16.34 | 16.39 | 97,999 | -0.47(-2.78%) |
Feb 01, 2013 | 16.44 | 16.91 | 16.40 | 16.86 | 147,737 | +0.47(+2.86%) |
Jan 31, 2013 | 16.37 | 16.42 | 16.21 | 16.39 | 97,042 | -0.06(-0.34%) |
Jan 30, 2013 | 16.66 | 16.70 | 16.32 | 16.45 | 97,951 | -0.26(-1.55%) |
Jan 29, 2013 | 16.64 | 16.71 | 16.55 | 16.71 | 167,790 | +0.09(+0.53%) |
Jan 28, 2013 | 16.66 | 16.77 | 16.58 | 16.62 | 146,888 | +0.03(+0.20%) |
Jan 25, 2013 | 16.66 | 16.72 | 16.49 | 16.59 | 112,850 | -0.02(-0.10%) |
Jan 24, 2013 | 16.51 | 16.72 | 16.40 | 16.60 | 88,506 | +0.15(+0.88%) |
Jan 23, 2013 | 16.64 | 16.64 | 16.32 | 16.46 | 89,288 | -0.15(-0.93%) |
Jan 22, 2013 | 16.44 | 16.62 | 16.36 | 16.61 | 89,196 | +0.17(+1.03%) |
Jan 18, 2013 | 16.62 | 16.62 | 16.27 | 16.44 | 82,205 | -0.18(-1.07%) |
Jan 17, 2013 | 16.47 | 16.67 | 16.40 | 16.62 | 111,870 | +0.28(+1.73%) |
Jan 16, 2013 | 16.59 | 16.59 | 16.25 | 16.34 | 247,687 | -0.35(-2.08%) |
Jan 15, 2013 | 16.17 | 16.73 | 16.17 | 16.68 | 119,088 | +0.38(+2.33%) |
Jan 14, 2013 | 16.22 | 16.34 | 16.22 | 16.30 | 105,568 | +0.06(+0.40%) |
Jan 11, 2013 | 16.37 | 16.42 | 16.10 | 16.24 | 215,723 | -0.08(-0.50%) |
Jan 10, 2013 | 16.50 | 16.50 | 16.26 | 16.32 | 81,559 | -0.08(-0.49%) |
Jan 09, 2013 | 16.39 | 16.65 | 16.39 | 16.40 | 103,032 | +0.11(+0.70%) |
Jan 08, 2013 | 16.37 | 16.41 | 16.23 | 16.29 | 130,696 | -0.21(-1.27%) |
Jan 07, 2013 | 16.64 | 16.64 | 16.43 | 16.50 | 84,220 | -0.20(-1.21%) |
Jan 04, 2013 | 16.85 | 16.87 | 16.61 | 16.70 | 142,062 | -0.06(-0.34%) |
Jan 03, 2013 | 16.84 | 16.87 | 16.64 | 16.76 | 145,019 | -0.04(-0.24%) |
Jan 02, 2013 | 16.82 | 16.93 | 16.62 | 16.80 | 236,180 | +0.30(+1.81%) |
Dec 31, 2012 | 15.87 | 16.54 | 15.87 | 16.50 | 203,508 | +0.69(+4.35%) |
Dec 28, 2012 | 15.74 | 16.00 | 15.74 | 15.81 | 93,825 | +0.02(+0.10%) |
Dec 27, 2012 | 15.66 | 15.94 | 15.47 | 15.79 | 124,487 | +0.20(+1.30%) |
Dec 26, 2012 | 15.66 | 15.75 | 15.57 | 15.59 | 74,784 | +0.00(+0.00%) |
Dec 24, 2012 | 15.79 | 15.81 | 15.54 | 15.59 | 88,723 | -0.03(-0.21%) |
Dec 21, 2012 | 15.65 | 15.85 | 15.49 | 15.62 | 488,169 | -0.07(-0.46%) |
Dec 20, 2012 | 15.42 | 15.71 | 15.30 | 15.70 | 153,811 | +0.27(+1.73%) |
Dec 19, 2012 | 15.32 | 15.56 | 15.31 | 15.43 | 134,722 | +0.07(+0.47%) |
Dec 18, 2012 | 14.91 | 15.37 | 14.91 | 15.36 | 151,803 | +0.46(+3.10%) |
Dec 17, 2012 | 14.83 | 14.94 | 14.76 | 14.90 | 147,532 | +0.15(+1.01%) |
Dec 14, 2012 | 14.75 | 14.97 | 14.69 | 14.75 | 116,673 | +0.05(+0.32%) |
Dec 13, 2012 | 15.05 | 15.11 | 14.69 | 14.70 | 155,332 | -0.31(-2.03%) |
Dec 12, 2012 | 14.93 | 15.35 | 14.89 | 15.01 | 194,432 | +0.19(+1.27%) |
Dec 11, 2012 | 14.83 | 14.86 | 14.59 | 14.82 | 127,537 | +0.13(+0.85%) |
Dec 10, 2012 | 14.62 | 14.77 | 14.62 | 14.69 | 110,734 | -0.02(-0.11%) |
Dec 07, 2012 | 14.77 | 14.77 | 14.57 | 14.71 | 38,882 | +0.04(+0.27%) |
Dec 06, 2012 | 14.66 | 14.73 | 14.44 | 14.67 | 47,018 | -0.02(-0.16%) |
Dec 05, 2012 | 15.10 | 15.18 | 14.62 | 14.69 | 136,783 | -0.37(-2.44%) |