Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.77 | 15.79 | 15.77 | 15.77 | 1,674 | +0.00(+0.00%) |
Feb 27, 2013 | 15.70 | 15.80 | 15.70 | 15.77 | 3,438 | +0.09(+0.57%) |
Feb 26, 2013 | 15.79 | 15.79 | 15.67 | 15.68 | 8,225 | -0.02(-0.13%) |
Feb 25, 2013 | 15.74 | 15.83 | 15.66 | 15.70 | 10,789 | -0.06(-0.38%) |
Feb 22, 2013 | 15.88 | 15.88 | 15.70 | 15.76 | 4,199 | -0.07(-0.44%) |
Feb 21, 2013 | 15.76 | 15.85 | 15.76 | 15.83 | 10,691 | +0.09(+0.57%) |
Feb 20, 2013 | 15.80 | 15.80 | 15.64 | 15.74 | 11,005 | -0.04(-0.25%) |
Feb 19, 2013 | 15.96 | 15.96 | 15.69 | 15.78 | 20,322 | -0.08(-0.50%) |
Feb 15, 2013 | 15.82 | 15.86 | 15.71 | 15.86 | 8,630 | +0.10(+0.63%) |
Feb 14, 2013 | 15.81 | 15.87 | 15.76 | 15.76 | 6,477 | -0.11(-0.69%) |
Feb 13, 2013 | 15.90 | 15.92 | 15.83 | 15.87 | 5,042 | +0.01(+0.06%) |
Feb 12, 2013 | 15.98 | 15.98 | 15.83 | 15.86 | 7,253 | -0.06(-0.38%) |
Feb 11, 2013 | 16.08 | 16.08 | 15.84 | 15.92 | 18,425 | -0.13(-0.81%) |
Feb 08, 2013 | 16.23 | 16.23 | 15.91 | 16.05 | 14,522 | -0.17(-1.05%) |
Feb 07, 2013 | 16.10 | 16.23 | 16.10 | 16.22 | 5,771 | +0.04(+0.25%) |
Feb 06, 2013 | 16.12 | 16.18 | 15.98 | 16.18 | 8,626 | +0.28(+1.76%) |
Feb 04, 2013 | 16.10 | 16.10 | 15.90 | 15.90 | 7,095 | -0.18(-1.12%) |
Feb 01, 2013 | 15.92 | 16.17 | 15.92 | 16.08 | 14,350 | +0.02(+0.12%) |
Jan 31, 2013 | 16.02 | 16.12 | 16.02 | 16.06 | 2,428 | +0.02(+0.12%) |
Jan 30, 2013 | 15.92 | 16.04 | 15.92 | 16.04 | 7,875 | +0.17(+1.07%) |
Jan 29, 2013 | 16.09 | 16.09 | 15.86 | 15.87 | 4,654 | -0.14(-0.87%) |
Jan 28, 2013 | 16.15 | 16.15 | 15.96 | 16.01 | 8,340 | -0.14(-0.87%) |
Jan 25, 2013 | 16.29 | 16.29 | 16.11 | 16.15 | 5,998 | -0.12(-0.73%) |
Jan 24, 2013 | 16.21 | 16.30 | 16.21 | 16.27 | 6,822 | +0.03(+0.18%) |
Jan 23, 2013 | 16.12 | 16.24 | 16.12 | 16.24 | 10,419 | +0.19(+1.18%) |
Jan 22, 2013 | 16.13 | 16.18 | 16.02 | 16.05 | 10,580 | -0.08(-0.50%) |
Jan 18, 2013 | 16.04 | 16.14 | 16.04 | 16.13 | 4,086 | +0.08(+0.50%) |
Jan 17, 2013 | 16.20 | 16.20 | 16.05 | 16.05 | 9,189 | -0.06(-0.37%) |
Jan 16, 2013 | 16.10 | 16.12 | 15.98 | 16.11 | 6,902 | +0.08(+0.50%) |
Jan 15, 2013 | 16.13 | 16.16 | 16.00 | 16.03 | 3,072 | -0.07(-0.43%) |
Jan 14, 2013 | 16.22 | 16.22 | 16.09 | 16.10 | 5,515 | -0.05(-0.31%) |
Jan 11, 2013 | 16.27 | 16.28 | 16.09 | 16.15 | 10,019 | -0.02(-0.12%) |
Jan 10, 2013 | 16.29 | 16.29 | 16.14 | 16.17 | 11,902 | -0.12(-0.74%) |
Jan 09, 2013 | 16.18 | 16.29 | 16.18 | 16.29 | 4,719 | +0.07(+0.41%) |
Jan 08, 2013 | 16.27 | 16.29 | 16.20 | 16.22 | 9,125 | -0.03(-0.16%) |
Jan 07, 2013 | 16.10 | 16.28 | 16.10 | 16.25 | 7,648 | +0.06(+0.37%) |
Jan 04, 2013 | 16.19 | 16.19 | 16.09 | 16.19 | 14,257 | +0.01(+0.06%) |
Jan 03, 2013 | 15.89 | 16.19 | 15.89 | 16.18 | 6,913 | +0.29(+1.83%) |
Jan 02, 2013 | 15.76 | 16.03 | 15.64 | 15.89 | 8,562 | +0.25(+1.60%) |
Dec 31, 2012 | 15.62 | 15.71 | 15.62 | 15.64 | 7,188 | +0.01(+0.06%) |
Dec 28, 2012 | 15.52 | 15.63 | 15.47 | 15.63 | 7,491 | +0.20(+1.32%) |
Dec 27, 2012 | 15.48 | 15.50 | 15.33 | 15.43 | 13,957 | -0.15(-0.99%) |
Dec 26, 2012 | 15.17 | 15.58 | 15.17 | 15.58 | 36,989 | +0.21(+1.37%) |
Dec 24, 2012 | 15.44 | 15.53 | 15.29 | 15.37 | 5,073 | +0.04(+0.26%) |
Dec 21, 2012 | 15.37 | 15.66 | 15.33 | 15.33 | 11,342 | -0.21(-1.35%) |
Dec 20, 2012 | 15.33 | 15.65 | 15.33 | 15.54 | 12,725 | +0.22(+1.44%) |
Dec 19, 2012 | 15.46 | 15.62 | 15.30 | 15.32 | 20,452 | -0.18(-1.16%) |
Dec 18, 2012 | 15.25 | 15.52 | 15.11 | 15.50 | 57,168 | +0.29(+1.91%) |
Dec 17, 2012 | 15.25 | 15.25 | 14.91 | 15.21 | 45,827 | +0.08(+0.53%) |
Dec 14, 2012 | 15.55 | 15.63 | 15.13 | 15.13 | 29,121 | -0.37(-2.39%) |
Dec 13, 2012 | 15.73 | 15.73 | 15.50 | 15.50 | 7,434 | -0.12(-0.77%) |
Dec 12, 2012 | 15.61 | 15.78 | 15.61 | 15.62 | 6,565 | -0.06(-0.38%) |
Dec 11, 2012 | 15.69 | 15.99 | 15.64 | 15.68 | 23,669 | -0.10(-0.63%) |
Dec 10, 2012 | 16.01 | 16.01 | 15.77 | 15.78 | 11,072 | -0.31(-1.93%) |
Dec 07, 2012 | 16.00 | 16.09 | 15.87 | 16.09 | 11,028 | +0.06(+0.37%) |
Dec 06, 2012 | 16.08 | 16.08 | 16.02 | 16.03 | 4,241 | -0.07(-0.43%) |
Dec 05, 2012 | 16.04 | 16.14 | 16.02 | 16.10 | 16,618 | +0.15(+0.94%) |