Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.37 | 17.48 | 17.11 | 17.47 | 858,968 | +0.18(+1.06%) |
Feb 27, 2013 | 17.01 | 17.40 | 16.99 | 17.29 | 1,188,776 | +0.30(+1.76%) |
Feb 26, 2013 | 16.32 | 17.60 | 15.88 | 16.99 | 2,161,883 | +0.68(+4.19%) |
Feb 25, 2013 | 17.24 | 17.28 | 16.21 | 16.31 | 1,502,793 | -0.95(-5.51%) |
Feb 22, 2013 | 17.27 | 17.36 | 17.00 | 17.26 | 775,737 | -0.07(-0.40%) |
Feb 21, 2013 | 17.39 | 17.40 | 17.05 | 17.33 | 1,254,943 | -0.09(-0.53%) |
Feb 20, 2013 | 17.32 | 17.44 | 17.20 | 17.42 | 568,072 | +0.10(+0.58%) |
Feb 19, 2013 | 17.17 | 17.50 | 17.14 | 17.32 | 501,075 | +0.12(+0.71%) |
Feb 15, 2013 | 17.17 | 17.24 | 16.95 | 17.20 | 567,856 | -0.02(-0.09%) |
Feb 14, 2013 | 17.11 | 17.21 | 16.92 | 17.21 | 235,889 | +0.05(+0.31%) |
Feb 13, 2013 | 16.76 | 17.19 | 16.71 | 17.16 | 706,939 | +0.43(+2.58%) |
Feb 12, 2013 | 16.22 | 16.90 | 16.07 | 16.73 | 663,167 | +0.27(+1.67%) |
Feb 11, 2013 | 16.22 | 16.48 | 16.03 | 16.45 | 309,756 | +0.22(+1.36%) |
Feb 08, 2013 | 16.26 | 16.38 | 16.13 | 16.23 | 134,948 | -0.05(-0.28%) |
Feb 07, 2013 | 16.24 | 16.34 | 16.12 | 16.28 | 220,111 | +0.02(+0.09%) |
Feb 06, 2013 | 16.20 | 16.29 | 16.15 | 16.26 | 156,778 | -0.43(-2.56%) |
Feb 04, 2013 | 16.52 | 16.74 | 16.49 | 16.69 | 361,618 | +0.02(+0.14%) |
Feb 01, 2013 | 16.74 | 16.78 | 16.53 | 16.67 | 563,319 | -0.05(-0.27%) |
Jan 31, 2013 | 16.51 | 16.78 | 16.49 | 16.71 | 516,441 | +0.18(+1.11%) |
Jan 30, 2013 | 16.61 | 16.74 | 16.50 | 16.53 | 585,148 | -0.05(-0.28%) |
Jan 29, 2013 | 16.47 | 16.62 | 16.42 | 16.58 | 337,919 | +0.13(+0.79%) |
Jan 28, 2013 | 16.58 | 16.61 | 16.29 | 16.45 | 714,341 | -0.16(-0.96%) |
Jan 25, 2013 | 16.36 | 16.66 | 16.26 | 16.61 | 498,566 | +0.23(+1.40%) |
Jan 24, 2013 | 16.35 | 16.45 | 16.19 | 16.38 | 302,197 | +0.05(+0.28%) |
Jan 23, 2013 | 16.55 | 16.55 | 16.29 | 16.33 | 288,718 | -0.19(-1.15%) |
Jan 22, 2013 | 16.37 | 16.74 | 16.29 | 16.52 | 535,817 | +0.14(+0.84%) |
Jan 18, 2013 | 16.16 | 16.39 | 16.13 | 16.39 | 519,324 | +0.20(+1.23%) |
Jan 17, 2013 | 16.13 | 16.22 | 15.90 | 16.19 | 383,797 | +0.08(+0.47%) |
Jan 16, 2013 | 16.14 | 16.27 | 16.05 | 16.11 | 355,849 | -0.05(-0.28%) |
Jan 15, 2013 | 16.06 | 16.19 | 16.00 | 16.16 | 270,521 | +0.08(+0.52%) |
Jan 14, 2013 | 16.18 | 16.28 | 15.95 | 16.07 | 255,078 | -0.08(-0.47%) |
Jan 11, 2013 | 16.15 | 16.20 | 16.00 | 16.15 | 201,330 | +0.04(+0.24%) |
Jan 10, 2013 | 16.19 | 16.19 | 15.97 | 16.11 | 317,057 | +0.03(+0.19%) |
Jan 09, 2013 | 16.05 | 16.15 | 15.90 | 16.08 | 337,957 | +0.07(+0.43%) |
Jan 08, 2013 | 16.03 | 16.17 | 15.91 | 16.01 | 357,617 | +0.00(+0.00%) |
Jan 07, 2013 | 16.11 | 16.37 | 15.97 | 16.01 | 538,199 | -0.14(-0.85%) |
Jan 04, 2013 | 16.03 | 16.22 | 15.99 | 16.15 | 476,379 | +0.13(+0.81%) |
Jan 03, 2013 | 16.00 | 16.11 | 15.92 | 16.02 | 397,367 | +0.00(+0.00%) |
Jan 02, 2013 | 16.02 | 16.13 | 15.94 | 16.02 | 578,295 | +0.08(+0.53%) |
Dec 31, 2012 | 15.79 | 15.94 | 15.65 | 15.94 | 293,140 | +0.18(+1.16%) |
Dec 28, 2012 | 15.79 | 16.06 | 15.67 | 15.75 | 813,881 | -0.13(-0.82%) |
Dec 27, 2012 | 16.10 | 16.13 | 15.68 | 15.88 | 531,689 | -0.14(-0.86%) |
Dec 26, 2012 | 16.22 | 16.35 | 16.00 | 16.02 | 584,375 | -0.14(-0.85%) |
Dec 24, 2012 | 16.11 | 16.16 | 15.81 | 16.16 | 330,232 | +0.03(+0.19%) |
Dec 21, 2012 | 16.06 | 16.31 | 15.88 | 16.13 | 651,572 | -0.09(-0.56%) |
Dec 20, 2012 | 16.43 | 16.49 | 16.22 | 16.22 | 337,329 | -0.27(-1.62%) |
Dec 19, 2012 | 16.46 | 16.63 | 16.34 | 16.48 | 245,614 | -0.05(-0.28%) |
Dec 18, 2012 | 16.49 | 16.70 | 16.41 | 16.53 | 389,279 | +0.07(+0.42%) |
Dec 17, 2012 | 16.21 | 16.48 | 16.11 | 16.46 | 258,954 | +0.27(+1.65%) |
Dec 14, 2012 | 16.07 | 16.26 | 16.05 | 16.19 | 363,669 | +0.08(+0.47%) |
Dec 13, 2012 | 16.21 | 16.26 | 15.97 | 16.12 | 515,434 | -0.12(-0.75%) |
Dec 12, 2012 | 16.15 | 16.29 | 16.00 | 16.24 | 475,507 | +0.11(+0.66%) |
Dec 11, 2012 | 16.16 | 16.37 | 16.09 | 16.13 | 301,766 | +0.05(+0.28%) |
Dec 10, 2012 | 16.16 | 16.32 | 15.80 | 16.09 | 1,531,715 | -0.07(-0.43%) |
Dec 07, 2012 | 16.97 | 17.01 | 15.84 | 16.16 | 2,136,992 | -0.72(-4.25%) |
Dec 06, 2012 | 16.99 | 16.99 | 16.68 | 16.87 | 469,598 | -0.05(-0.27%) |
Dec 05, 2012 | 16.85 | 17.01 | 16.78 | 16.92 | 772,778 | +0.11(+0.64%) |