Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.82 | 16.90 | 16.66 | 16.72 | 66,805 | +0.28(+1.71%) |
Feb 27, 2013 | 15.84 | 16.60 | 15.84 | 16.44 | 40,077 | +0.52(+3.25%) |
Feb 26, 2013 | 15.99 | 16.10 | 15.75 | 15.92 | 38,079 | -0.39(-2.38%) |
Feb 22, 2013 | 15.94 | 16.31 | 15.94 | 16.31 | 42,592 | +0.49(+3.08%) |
Feb 21, 2013 | 15.89 | 16.04 | 15.62 | 15.82 | 72,050 | -0.19(-1.20%) |
Feb 20, 2013 | 16.35 | 16.50 | 16.01 | 16.01 | 41,391 | -0.31(-1.92%) |
Feb 19, 2013 | 16.20 | 16.36 | 16.11 | 16.33 | 50,348 | +0.06(+0.40%) |
Feb 15, 2013 | 16.27 | 16.27 | 16.12 | 16.26 | 38,764 | -0.04(-0.27%) |
Feb 14, 2013 | 16.37 | 16.40 | 16.05 | 16.31 | 25,342 | -0.07(-0.40%) |
Feb 13, 2013 | 16.18 | 16.44 | 16.18 | 16.37 | 24,849 | +0.18(+1.14%) |
Feb 12, 2013 | 16.29 | 16.35 | 16.18 | 16.19 | 49,135 | -0.13(-0.83%) |
Feb 11, 2013 | 16.65 | 16.68 | 16.29 | 16.32 | 37,711 | -0.14(-0.88%) |
Feb 08, 2013 | 15.84 | 16.50 | 15.82 | 16.47 | 54,408 | +0.33(+2.07%) |
Feb 07, 2013 | 16.41 | 16.51 | 15.94 | 16.13 | 68,703 | -0.34(-2.05%) |
Feb 06, 2013 | 16.69 | 16.77 | 16.34 | 16.47 | 46,324 | +0.19(+1.16%) |
Feb 04, 2013 | 16.64 | 16.69 | 16.18 | 16.28 | 46,688 | -0.44(-2.61%) |
Feb 01, 2013 | 16.48 | 16.90 | 16.48 | 16.72 | 69,083 | +0.43(+2.67%) |
Jan 31, 2013 | 16.03 | 16.42 | 16.03 | 16.28 | 32,405 | +0.17(+1.09%) |
Jan 30, 2013 | 16.35 | 16.47 | 16.11 | 16.11 | 44,834 | -0.26(-1.62%) |
Jan 29, 2013 | 16.18 | 16.41 | 16.04 | 16.37 | 65,848 | +0.08(+0.46%) |
Jan 28, 2013 | 16.46 | 16.55 | 16.23 | 16.30 | 75,446 | -0.06(-0.34%) |
Jan 25, 2013 | 16.14 | 16.40 | 16.06 | 16.35 | 52,750 | +0.31(+1.93%) |
Jan 24, 2013 | 16.00 | 16.39 | 15.93 | 16.04 | 69,892 | +0.04(+0.25%) |
Jan 23, 2013 | 16.31 | 16.40 | 16.00 | 16.00 | 43,741 | -0.22(-1.38%) |
Jan 22, 2013 | 16.14 | 16.23 | 15.92 | 16.23 | 90,606 | +0.11(+0.67%) |
Jan 18, 2013 | 16.23 | 16.23 | 15.89 | 16.12 | 101,993 | +0.05(+0.33%) |
Jan 17, 2013 | 16.23 | 16.23 | 15.86 | 16.07 | 313,629 | -0.03(-0.20%) |
Jan 16, 2013 | 16.46 | 16.61 | 16.06 | 16.10 | 238,595 | -0.36(-2.17%) |
Jan 15, 2013 | 16.26 | 16.48 | 16.04 | 16.46 | 458,572 | +0.21(+1.29%) |
Jan 14, 2013 | 16.06 | 16.35 | 16.06 | 16.25 | 29,810 | +0.04(+0.22%) |
Jan 11, 2013 | 16.45 | 16.45 | 16.10 | 16.21 | 54,056 | -0.24(-1.49%) |
Jan 10, 2013 | 17.27 | 17.27 | 16.15 | 16.46 | 136,505 | +0.02(+0.10%) |
Jan 09, 2013 | 16.18 | 16.45 | 16.05 | 16.44 | 80,571 | +0.46(+2.85%) |
Jan 08, 2013 | 15.81 | 15.99 | 15.65 | 15.99 | 122,283 | +0.15(+0.98%) |
Jan 07, 2013 | 15.62 | 15.84 | 15.54 | 15.83 | 45,871 | +0.21(+1.34%) |
Jan 04, 2013 | 15.51 | 15.73 | 15.51 | 15.62 | 37,707 | +0.22(+1.44%) |
Jan 03, 2013 | 15.45 | 15.60 | 15.12 | 15.40 | 95,383 | -0.00(-0.02%) |
Jan 02, 2013 | 15.17 | 15.40 | 15.05 | 15.40 | 123,256 | +0.92(+6.38%) |
Dec 31, 2012 | 13.75 | 14.48 | 13.75 | 14.48 | 83,751 | +0.44(+3.15%) |
Dec 28, 2012 | 13.94 | 14.28 | 13.92 | 14.04 | 54,480 | -0.31(-2.18%) |
Dec 27, 2012 | 14.48 | 14.48 | 13.89 | 14.35 | 77,264 | -0.14(-0.95%) |
Dec 26, 2012 | 14.69 | 14.69 | 14.24 | 14.48 | 59,061 | -0.12(-0.85%) |
Dec 24, 2012 | 14.50 | 14.63 | 14.48 | 14.61 | 45,299 | -0.10(-0.69%) |
Dec 21, 2012 | 14.46 | 14.77 | 13.99 | 14.71 | 112,665 | -0.21(-1.38%) |
Dec 20, 2012 | 15.06 | 15.06 | 14.72 | 14.92 | 55,085 | -0.01(-0.03%) |
Dec 19, 2012 | 15.39 | 15.48 | 14.82 | 14.92 | 111,603 | -0.28(-1.84%) |
Dec 18, 2012 | 15.14 | 15.31 | 14.93 | 15.20 | 91,439 | +0.27(+1.81%) |
Dec 17, 2012 | 14.90 | 14.93 | 14.73 | 14.93 | 44,362 | +0.25(+1.70%) |
Dec 14, 2012 | 14.81 | 14.97 | 14.61 | 14.68 | 62,657 | -0.18(-1.19%) |
Dec 13, 2012 | 15.25 | 15.28 | 14.77 | 14.86 | 84,744 | -0.37(-2.46%) |
Dec 12, 2012 | 15.55 | 15.55 | 15.16 | 15.23 | 103,039 | -0.10(-0.64%) |
Dec 11, 2012 | 15.06 | 15.38 | 15.05 | 15.33 | 234,363 | +0.45(+3.02%) |
Dec 10, 2012 | 14.49 | 14.98 | 14.49 | 14.88 | 132,745 | +0.42(+2.92%) |
Dec 07, 2012 | 15.05 | 15.05 | 14.38 | 14.46 | 379,902 | -0.10(-0.67%) |
Dec 06, 2012 | 14.68 | 14.83 | 14.56 | 14.56 | 26,960 | -0.14(-0.95%) |
Dec 05, 2012 | 14.81 | 14.81 | 14.46 | 14.70 | 29,887 | -0.11(-0.76%) |