Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.78 | 16.81 | 16.75 | 16.77 | 954,491 | -0.03(-0.16%) |
Feb 27, 2013 | 16.80 | 16.81 | 16.77 | 16.80 | 959,971 | +0.01(+0.06%) |
Feb 26, 2013 | 16.75 | 16.79 | 16.75 | 16.79 | 442,189 | +0.02(+0.13%) |
Feb 22, 2013 | 16.77 | 16.78 | 16.74 | 16.77 | 1,679,302 | +0.02(+0.10%) |
Feb 21, 2013 | 16.75 | 16.77 | 16.73 | 16.75 | 1,001,087 | +0.01(+0.03%) |
Feb 20, 2013 | 16.78 | 16.79 | 16.75 | 16.75 | 4,821,454 | -0.02(-0.13%) |
Feb 19, 2013 | 16.76 | 16.77 | 16.74 | 16.77 | 565,231 | +0.03(+0.20%) |
Feb 15, 2013 | 16.75 | 16.75 | 16.72 | 16.73 | 505,967 | +0.01(+0.06%) |
Feb 14, 2013 | 16.75 | 16.75 | 16.72 | 16.72 | 741,074 | -0.01(-0.06%) |
Feb 13, 2013 | 16.75 | 16.75 | 16.72 | 16.73 | 776,171 | +0.00(+0.02%) |
Feb 12, 2013 | 16.71 | 16.73 | 16.71 | 16.73 | 838,311 | +0.02(+0.11%) |
Feb 11, 2013 | 16.72 | 16.72 | 16.69 | 16.71 | 514,101 | +0.00(+0.00%) |
Feb 08, 2013 | 16.71 | 16.71 | 16.69 | 16.71 | 385,185 | +0.02(+0.13%) |
Feb 07, 2013 | 16.71 | 16.71 | 16.65 | 16.69 | 799,918 | -0.01(-0.03%) |
Feb 06, 2013 | 16.71 | 16.72 | 16.68 | 16.70 | 825,887 | +0.01(+0.03%) |
Feb 04, 2013 | 16.73 | 16.73 | 16.67 | 16.69 | 458,008 | -0.03(-0.16%) |
Feb 01, 2013 | 16.71 | 16.72 | 16.68 | 16.72 | 713,508 | -0.03(-0.20%) |
Jan 31, 2013 | 16.79 | 16.80 | 16.72 | 16.75 | 773,349 | -0.02(-0.10%) |
Jan 30, 2013 | 16.81 | 16.84 | 16.76 | 16.77 | 1,098,504 | -0.06(-0.35%) |
Jan 29, 2013 | 16.84 | 16.86 | 16.82 | 16.83 | 812,386 | -0.01(-0.06%) |
Jan 28, 2013 | 16.84 | 16.85 | 16.82 | 16.84 | 777,287 | +0.02(+0.10%) |
Jan 25, 2013 | 16.85 | 16.85 | 16.81 | 16.82 | 694,096 | -0.01(-0.06%) |
Jan 24, 2013 | 16.83 | 16.83 | 16.81 | 16.83 | 579,270 | +0.02(+0.10%) |
Jan 23, 2013 | 16.83 | 16.83 | 16.79 | 16.82 | 831,631 | -0.01(-0.06%) |
Jan 22, 2013 | 16.82 | 16.83 | 16.80 | 16.83 | 774,127 | +0.04(+0.23%) |
Jan 18, 2013 | 16.79 | 16.80 | 16.76 | 16.79 | 1,114,312 | +0.03(+0.16%) |
Jan 17, 2013 | 16.73 | 16.78 | 16.73 | 16.76 | 2,699,279 | +0.02(+0.13%) |
Jan 16, 2013 | 16.77 | 16.77 | 16.70 | 16.74 | 772,003 | -0.02(-0.10%) |
Jan 15, 2013 | 16.76 | 16.77 | 16.75 | 16.76 | 973,565 | +0.00(+0.00%) |
Jan 14, 2013 | 16.79 | 16.79 | 16.76 | 16.76 | 455,230 | -0.01(-0.07%) |
Jan 11, 2013 | 16.78 | 16.79 | 16.76 | 16.77 | 757,659 | +0.00(+0.00%) |
Jan 10, 2013 | 16.76 | 16.77 | 16.75 | 16.77 | 883,710 | +0.02(+0.11%) |
Jan 09, 2013 | 16.77 | 16.77 | 16.72 | 16.75 | 656,957 | -0.00(-0.02%) |
Jan 08, 2013 | 16.73 | 16.76 | 16.72 | 16.75 | 854,406 | +0.03(+0.16%) |
Jan 07, 2013 | 16.69 | 16.72 | 16.69 | 16.72 | 432,324 | +0.03(+0.18%) |
Jan 04, 2013 | 16.64 | 16.70 | 16.64 | 16.69 | 518,624 | +0.03(+0.17%) |
Jan 03, 2013 | 16.73 | 16.79 | 16.65 | 16.67 | 638,051 | -0.03(-0.19%) |
Jan 02, 2013 | 16.72 | 16.73 | 16.70 | 16.70 | 1,964,692 | +0.06(+0.36%) |
Dec 31, 2012 | 16.61 | 16.71 | 16.58 | 16.64 | 967,944 | +0.09(+0.53%) |
Dec 28, 2012 | 16.62 | 16.65 | 16.55 | 16.55 | 643,736 | -0.05(-0.30%) |
Dec 27, 2012 | 16.69 | 16.69 | 16.59 | 16.60 | 823,569 | -0.09(-0.52%) |
Dec 26, 2012 | 16.69 | 16.71 | 16.67 | 16.69 | 454,659 | +0.01(+0.07%) |
Dec 24, 2012 | 16.69 | 16.70 | 16.65 | 16.67 | 231,381 | -0.01(-0.07%) |
Dec 21, 2012 | 16.64 | 16.69 | 16.64 | 16.69 | 434,493 | +0.01(+0.03%) |
Dec 20, 2012 | 16.69 | 16.69 | 16.67 | 16.68 | 587,072 | +0.01(+0.07%) |
Dec 19, 2012 | 16.69 | 16.69 | 16.66 | 16.67 | 620,142 | -0.02(-0.13%) |
Dec 18, 2012 | 16.61 | 16.70 | 16.61 | 16.69 | 936,786 | +0.02(+0.10%) |
Dec 17, 2012 | 16.67 | 16.68 | 16.64 | 16.67 | 542,558 | +0.02(+0.13%) |
Dec 14, 2012 | 16.67 | 16.67 | 16.63 | 16.65 | 509,483 | +0.01(+0.07%) |
Dec 13, 2012 | 16.66 | 16.66 | 16.61 | 16.64 | 1,379,515 | +0.01(+0.03%) |
Dec 12, 2012 | 16.66 | 16.66 | 16.61 | 16.64 | 359,679 | +0.00(+0.00%) |
Dec 11, 2012 | 16.61 | 16.65 | 16.60 | 16.64 | 268,408 | +0.02(+0.10%) |
Dec 10, 2012 | 16.60 | 16.63 | 16.57 | 16.62 | 382,605 | +0.04(+0.22%) |
Dec 07, 2012 | 16.58 | 16.61 | 16.57 | 16.58 | 405,524 | +0.00(+0.01%) |
Dec 06, 2012 | 16.57 | 16.58 | 16.53 | 16.58 | 275,153 | +0.02(+0.13%) |
Dec 05, 2012 | 16.55 | 16.56 | 16.53 | 16.56 | 776,542 | +0.03(+0.16%) |