Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.30 | 17.39 | 17.22 | 17.24 | 196,010 | +0.02(+0.13%) |
Feb 27, 2013 | 17.07 | 17.30 | 17.06 | 17.21 | 260,207 | +0.11(+0.66%) |
Feb 26, 2013 | 17.14 | 17.17 | 16.98 | 17.10 | 354,114 | +0.00(+0.00%) |
Feb 25, 2013 | 17.32 | 17.32 | 17.07 | 17.10 | 504,251 | -0.15(-0.86%) |
Feb 22, 2013 | 17.22 | 17.30 | 17.13 | 17.25 | 203,833 | +0.08(+0.47%) |
Feb 21, 2013 | 17.16 | 17.26 | 17.07 | 17.17 | 632,791 | -0.05(-0.32%) |
Feb 20, 2013 | 17.27 | 17.38 | 17.20 | 17.22 | 538,084 | -0.01(-0.08%) |
Feb 19, 2013 | 17.04 | 17.27 | 17.04 | 17.24 | 314,319 | +0.20(+1.17%) |
Feb 15, 2013 | 17.13 | 17.14 | 17.01 | 17.04 | 252,746 | -0.02(-0.13%) |
Feb 14, 2013 | 17.04 | 17.09 | 16.96 | 17.06 | 1,975,831 | +0.06(+0.35%) |
Feb 13, 2013 | 16.90 | 17.00 | 16.78 | 17.00 | 504,729 | +0.17(+0.99%) |
Feb 12, 2013 | 16.85 | 16.98 | 16.82 | 16.83 | 361,361 | -0.01(-0.08%) |
Feb 11, 2013 | 16.85 | 16.99 | 16.73 | 16.85 | 956,041 | -0.03(-0.16%) |
Feb 08, 2013 | 16.60 | 16.95 | 16.59 | 16.87 | 522,125 | +0.33(+1.99%) |
Feb 07, 2013 | 16.51 | 16.57 | 16.41 | 16.54 | 163,392 | +0.03(+0.19%) |
Feb 06, 2013 | 16.47 | 16.57 | 16.43 | 16.51 | 150,500 | +0.24(+1.47%) |
Feb 04, 2013 | 16.46 | 16.46 | 16.24 | 16.27 | 271,286 | -0.27(-1.64%) |
Feb 01, 2013 | 16.35 | 16.59 | 16.32 | 16.54 | 265,335 | +0.29(+1.81%) |
Jan 31, 2013 | 16.20 | 16.28 | 16.14 | 16.25 | 360,120 | +0.05(+0.34%) |
Jan 30, 2013 | 16.34 | 16.40 | 16.17 | 16.20 | 378,976 | -0.15(-0.91%) |
Jan 29, 2013 | 16.48 | 16.49 | 16.26 | 16.35 | 457,619 | -0.19(-1.15%) |
Jan 28, 2013 | 16.56 | 16.62 | 16.48 | 16.54 | 258,048 | -0.03(-0.19%) |
Jan 25, 2013 | 16.49 | 16.63 | 16.38 | 16.57 | 294,943 | +0.11(+0.69%) |
Jan 24, 2013 | 16.26 | 16.48 | 16.26 | 16.45 | 492,765 | +0.20(+1.22%) |
Jan 23, 2013 | 16.27 | 16.40 | 16.18 | 16.26 | 971,801 | +0.00(+0.03%) |
Jan 22, 2013 | 16.23 | 16.28 | 16.13 | 16.25 | 313,423 | +0.02(+0.11%) |
Jan 18, 2013 | 16.21 | 16.24 | 16.15 | 16.23 | 261,490 | +0.04(+0.22%) |
Jan 17, 2013 | 16.12 | 16.20 | 15.99 | 16.20 | 635,689 | +0.14(+0.84%) |
Jan 16, 2013 | 16.12 | 16.16 | 15.97 | 16.06 | 503,050 | -0.07(-0.42%) |
Jan 15, 2013 | 15.95 | 16.19 | 15.88 | 16.13 | 419,899 | +0.11(+0.68%) |
Jan 14, 2013 | 15.91 | 16.13 | 15.86 | 16.02 | 387,411 | +0.03(+0.20%) |
Jan 11, 2013 | 16.27 | 16.29 | 15.60 | 15.99 | 1,045,576 | -0.21(-1.31%) |
Jan 10, 2013 | 16.12 | 16.21 | 15.95 | 16.20 | 581,920 | +0.19(+1.21%) |
Jan 09, 2013 | 16.01 | 16.06 | 15.89 | 16.01 | 292,120 | +0.08(+0.51%) |
Jan 08, 2013 | 16.10 | 16.15 | 15.85 | 15.93 | 338,266 | -0.13(-0.82%) |
Jan 07, 2013 | 15.88 | 16.19 | 15.88 | 16.06 | 330,935 | +0.12(+0.74%) |
Jan 04, 2013 | 15.90 | 16.01 | 15.77 | 15.94 | 265,758 | +0.09(+0.60%) |
Jan 03, 2013 | 15.89 | 15.93 | 15.74 | 15.84 | 328,189 | -0.04(-0.26%) |
Jan 02, 2013 | 15.77 | 15.90 | 15.54 | 15.88 | 519,884 | +0.34(+2.21%) |
Dec 31, 2012 | 15.36 | 15.56 | 15.32 | 15.54 | 278,615 | +0.20(+1.33%) |
Dec 28, 2012 | 15.31 | 15.50 | 15.31 | 15.34 | 176,676 | -0.08(-0.53%) |
Dec 27, 2012 | 15.28 | 15.46 | 15.11 | 15.42 | 156,324 | +0.15(+0.98%) |
Dec 26, 2012 | 15.37 | 15.47 | 15.27 | 15.27 | 125,389 | -0.07(-0.44%) |
Dec 24, 2012 | 15.38 | 15.46 | 15.30 | 15.34 | 125,394 | -0.06(-0.41%) |
Dec 21, 2012 | 15.52 | 15.62 | 15.37 | 15.40 | 596,496 | -0.27(-1.70%) |
Dec 20, 2012 | 15.55 | 15.70 | 15.49 | 15.67 | 445,405 | +0.14(+0.87%) |
Dec 19, 2012 | 15.37 | 15.65 | 15.29 | 15.53 | 199,088 | +0.17(+1.12%) |
Dec 18, 2012 | 15.35 | 15.37 | 15.26 | 15.36 | 334,990 | +0.03(+0.21%) |
Dec 17, 2012 | 15.09 | 15.33 | 15.09 | 15.33 | 308,382 | +0.27(+1.77%) |
Dec 14, 2012 | 15.00 | 15.20 | 14.95 | 15.06 | 277,591 | +0.06(+0.39%) |
Dec 13, 2012 | 15.13 | 15.16 | 14.97 | 15.00 | 242,683 | -0.11(-0.72%) |
Dec 12, 2012 | 15.34 | 15.38 | 15.06 | 15.11 | 173,033 | -0.17(-1.12%) |
Dec 11, 2012 | 15.03 | 15.31 | 14.97 | 15.28 | 382,270 | +0.29(+1.93%) |
Dec 10, 2012 | 15.02 | 15.08 | 14.96 | 14.99 | 185,834 | -0.03(-0.21%) |
Dec 07, 2012 | 15.01 | 15.05 | 14.87 | 15.03 | 131,725 | +0.05(+0.36%) |
Dec 06, 2012 | 14.88 | 15.01 | 14.83 | 14.97 | 133,824 | +0.07(+0.49%) |
Dec 05, 2012 | 14.99 | 15.05 | 14.81 | 14.90 | 208,157 | -0.07(-0.48%) |