Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.50 | 15.70 | 15.47 | 15.58 | 140,598 | +0.05(+0.30%) |
Feb 27, 2013 | 15.45 | 15.61 | 15.38 | 15.53 | 210,241 | +0.09(+0.60%) |
Feb 26, 2013 | 15.57 | 15.62 | 15.33 | 15.44 | 343,067 | -0.11(-0.68%) |
Feb 22, 2013 | 15.57 | 15.63 | 15.49 | 15.55 | 273,147 | -0.02(-0.13%) |
Feb 21, 2013 | 15.61 | 15.73 | 15.53 | 15.57 | 302,932 | -0.07(-0.42%) |
Feb 20, 2013 | 15.71 | 15.74 | 15.59 | 15.63 | 275,395 | -0.14(-0.92%) |
Feb 19, 2013 | 15.84 | 15.84 | 15.67 | 15.78 | 191,730 | +0.06(+0.37%) |
Feb 15, 2013 | 15.71 | 15.76 | 15.59 | 15.72 | 244,311 | -0.07(-0.42%) |
Feb 14, 2013 | 15.88 | 15.92 | 15.67 | 15.79 | 310,239 | -0.07(-0.46%) |
Feb 13, 2013 | 15.96 | 16.03 | 15.83 | 15.86 | 227,425 | -0.17(-1.03%) |
Feb 12, 2013 | 16.02 | 16.11 | 16.00 | 16.02 | 223,100 | -0.07(-0.41%) |
Feb 11, 2013 | 16.06 | 16.10 | 16.00 | 16.09 | 120,691 | +0.06(+0.37%) |
Feb 08, 2013 | 16.11 | 16.18 | 16.00 | 16.03 | 175,100 | -0.11(-0.66%) |
Feb 07, 2013 | 16.02 | 16.19 | 15.98 | 16.14 | 143,843 | +0.12(+0.74%) |
Feb 06, 2013 | 15.94 | 16.02 | 15.89 | 16.02 | 131,021 | +0.28(+1.81%) |
Feb 04, 2013 | 15.90 | 15.94 | 15.71 | 15.73 | 219,180 | -0.13(-0.83%) |
Feb 01, 2013 | 15.98 | 16.01 | 15.83 | 15.86 | 160,024 | +0.05(+0.29%) |
Jan 31, 2013 | 15.86 | 15.98 | 15.71 | 15.82 | 225,108 | +0.01(+0.08%) |
Jan 30, 2013 | 15.80 | 15.88 | 15.73 | 15.80 | 181,525 | +0.00(+0.00%) |
Jan 29, 2013 | 15.90 | 15.99 | 15.75 | 15.80 | 236,136 | -0.07(-0.44%) |
Jan 28, 2013 | 15.92 | 15.98 | 15.71 | 15.87 | 351,425 | -0.12(-0.72%) |
Jan 25, 2013 | 15.99 | 16.08 | 15.90 | 15.99 | 174,224 | -0.08(-0.49%) |
Jan 24, 2013 | 16.10 | 16.10 | 15.88 | 16.07 | 243,163 | +0.01(+0.08%) |
Jan 23, 2013 | 15.96 | 16.06 | 15.83 | 16.06 | 193,379 | +0.11(+0.66%) |
Jan 22, 2013 | 16.19 | 16.29 | 15.86 | 15.95 | 242,880 | -0.22(-1.39%) |
Jan 18, 2013 | 16.26 | 16.33 | 16.18 | 16.18 | 172,098 | -0.07(-0.41%) |
Jan 17, 2013 | 16.29 | 16.32 | 16.19 | 16.24 | 135,642 | +0.01(+0.04%) |
Jan 16, 2013 | 16.16 | 16.31 | 16.16 | 16.23 | 201,007 | +0.01(+0.08%) |
Jan 15, 2013 | 16.31 | 16.33 | 16.16 | 16.22 | 155,283 | -0.04(-0.24%) |
Jan 14, 2013 | 16.26 | 16.33 | 16.21 | 16.26 | 169,331 | -0.02(-0.12%) |
Jan 11, 2013 | 16.28 | 16.33 | 16.19 | 16.28 | 116,690 | -0.01(-0.08%) |
Jan 10, 2013 | 16.31 | 16.33 | 16.14 | 16.29 | 190,497 | +0.00(+0.00%) |
Jan 09, 2013 | 16.26 | 16.40 | 16.26 | 16.29 | 213,669 | +0.09(+0.53%) |
Jan 08, 2013 | 16.10 | 16.25 | 16.08 | 16.21 | 180,821 | +0.11(+0.66%) |
Jan 07, 2013 | 16.08 | 16.13 | 16.01 | 16.10 | 130,829 | -0.01(-0.05%) |
Jan 04, 2013 | 15.86 | 16.12 | 15.76 | 16.11 | 186,742 | +0.27(+1.72%) |
Jan 03, 2013 | 15.77 | 16.04 | 15.77 | 15.84 | 259,903 | +0.11(+0.71%) |
Jan 02, 2013 | 15.57 | 15.75 | 15.44 | 15.73 | 397,072 | +0.28(+1.84%) |
Dec 31, 2012 | 15.54 | 15.67 | 15.04 | 15.44 | 647,568 | +0.04(+0.24%) |
Dec 28, 2012 | 15.32 | 15.61 | 15.20 | 15.40 | 421,026 | +0.17(+1.10%) |
Dec 27, 2012 | 15.50 | 15.53 | 15.07 | 15.24 | 975,526 | -0.31(-2.00%) |
Dec 26, 2012 | 15.47 | 15.68 | 15.27 | 15.55 | 447,112 | +0.11(+0.73%) |
Dec 24, 2012 | 15.67 | 15.86 | 15.38 | 15.43 | 309,989 | -0.34(-2.16%) |
Dec 21, 2012 | 15.73 | 15.91 | 15.34 | 15.78 | 541,433 | -0.02(-0.14%) |
Dec 20, 2012 | 15.93 | 16.08 | 15.73 | 15.80 | 368,702 | -0.15(-0.91%) |
Dec 19, 2012 | 16.26 | 16.26 | 15.86 | 15.94 | 307,295 | +0.00(+0.00%) |
Dec 18, 2012 | 16.28 | 16.44 | 15.83 | 15.94 | 310,587 | -0.40(-2.43%) |
Dec 17, 2012 | 16.57 | 16.57 | 16.17 | 16.34 | 283,062 | -0.08(-0.48%) |
Dec 14, 2012 | 16.45 | 16.52 | 16.36 | 16.42 | 298,404 | -0.06(-0.36%) |
Dec 13, 2012 | 16.57 | 16.58 | 16.48 | 16.48 | 200,577 | -0.06(-0.36%) |
Dec 12, 2012 | 16.49 | 16.58 | 16.46 | 16.54 | 226,652 | -0.02(-0.12%) |
Dec 11, 2012 | 16.53 | 16.62 | 16.51 | 16.56 | 193,376 | -0.02(-0.12%) |
Dec 10, 2012 | 16.49 | 16.61 | 16.49 | 16.58 | 147,588 | +0.09(+0.56%) |
Dec 07, 2012 | 16.55 | 16.56 | 16.47 | 16.49 | 181,811 | -0.03(-0.20%) |
Dec 06, 2012 | 16.59 | 16.66 | 16.47 | 16.52 | 333,125 | -0.05(-0.32%) |
Dec 05, 2012 | 16.53 | 16.58 | 16.52 | 16.57 | 211,231 | +0.01(+0.04%) |