Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.69 | 16.80 | 16.61 | 16.68 | 304,901 | +0.06(+0.35%) |
Feb 27, 2013 | 16.58 | 16.76 | 16.54 | 16.63 | 309,328 | +0.07(+0.43%) |
Feb 26, 2013 | 16.56 | 16.65 | 16.38 | 16.56 | 354,843 | +0.12(+0.74%) |
Feb 25, 2013 | 16.85 | 16.87 | 16.42 | 16.43 | 275,301 | -0.35(-2.06%) |
Feb 22, 2013 | 16.73 | 16.83 | 16.61 | 16.78 | 212,055 | +0.14(+0.85%) |
Feb 21, 2013 | 16.65 | 16.76 | 16.60 | 16.64 | 432,497 | +0.04(+0.27%) |
Feb 20, 2013 | 16.78 | 16.82 | 16.57 | 16.60 | 346,407 | -0.21(-1.26%) |
Feb 19, 2013 | 16.74 | 16.82 | 16.68 | 16.81 | 710,644 | +0.13(+0.77%) |
Feb 15, 2013 | 16.78 | 16.78 | 16.60 | 16.68 | 330,368 | -0.01(-0.04%) |
Feb 14, 2013 | 16.76 | 16.79 | 16.63 | 16.68 | 169,839 | -0.08(-0.46%) |
Feb 13, 2013 | 16.67 | 16.79 | 16.65 | 16.76 | 231,565 | +0.09(+0.54%) |
Feb 12, 2013 | 16.69 | 16.79 | 16.58 | 16.67 | 283,819 | +0.02(+0.12%) |
Feb 11, 2013 | 16.63 | 16.67 | 16.43 | 16.65 | 184,663 | +0.06(+0.39%) |
Feb 08, 2013 | 16.74 | 16.79 | 16.59 | 16.59 | 268,795 | -0.07(-0.42%) |
Feb 07, 2013 | 16.61 | 16.72 | 16.56 | 16.66 | 340,244 | +0.01(+0.08%) |
Feb 06, 2013 | 16.29 | 16.66 | 16.29 | 16.65 | 510,522 | +0.27(+1.65%) |
Feb 04, 2013 | 16.51 | 16.63 | 16.37 | 16.38 | 420,214 | -0.22(-1.31%) |
Feb 01, 2013 | 16.47 | 16.68 | 16.35 | 16.60 | 712,288 | +0.24(+1.45%) |
Jan 31, 2013 | 16.23 | 16.42 | 16.19 | 16.36 | 1,286,146 | +0.22(+1.39%) |
Jan 30, 2013 | 16.70 | 16.73 | 16.00 | 16.13 | 1,437,253 | -0.44(-2.67%) |
Jan 29, 2013 | 16.70 | 16.82 | 16.44 | 16.58 | 508,319 | -0.01(-0.08%) |
Jan 28, 2013 | 16.55 | 16.75 | 16.50 | 16.59 | 318,187 | +0.03(+0.19%) |
Jan 25, 2013 | 16.68 | 16.68 | 16.42 | 16.56 | 370,675 | -0.04(-0.27%) |
Jan 24, 2013 | 16.48 | 16.73 | 16.43 | 16.60 | 306,938 | +0.10(+0.62%) |
Jan 23, 2013 | 16.49 | 16.65 | 16.48 | 16.50 | 227,540 | +0.04(+0.27%) |
Jan 22, 2013 | 16.51 | 16.59 | 16.36 | 16.45 | 452,128 | -0.01(-0.04%) |
Jan 18, 2013 | 16.54 | 16.66 | 16.32 | 16.46 | 234,490 | -0.04(-0.27%) |
Jan 17, 2013 | 16.40 | 16.57 | 16.34 | 16.51 | 283,763 | +0.08(+0.47%) |
Jan 16, 2013 | 16.45 | 16.55 | 16.35 | 16.43 | 223,242 | -0.01(-0.04%) |
Jan 15, 2013 | 16.29 | 16.46 | 16.25 | 16.43 | 410,280 | +0.10(+0.63%) |
Jan 14, 2013 | 16.23 | 16.34 | 16.08 | 16.33 | 269,595 | +0.12(+0.75%) |
Jan 11, 2013 | 16.29 | 16.31 | 15.93 | 16.21 | 413,643 | -0.05(-0.32%) |
Jan 10, 2013 | 16.27 | 16.35 | 16.08 | 16.26 | 267,067 | +0.05(+0.32%) |
Jan 09, 2013 | 16.38 | 16.42 | 16.12 | 16.21 | 249,208 | -0.07(-0.43%) |
Jan 08, 2013 | 16.31 | 16.35 | 16.11 | 16.28 | 259,834 | +0.00(+0.00%) |
Jan 07, 2013 | 16.38 | 16.63 | 16.20 | 16.28 | 228,340 | -0.22(-1.36%) |
Jan 04, 2013 | 16.50 | 16.65 | 16.29 | 16.51 | 238,423 | +0.01(+0.04%) |
Jan 03, 2013 | 16.40 | 16.54 | 16.29 | 16.50 | 447,835 | +0.19(+1.14%) |
Jan 02, 2013 | 16.12 | 16.38 | 15.65 | 16.31 | 1,077,570 | +0.67(+4.27%) |
Dec 31, 2012 | 15.48 | 15.65 | 15.31 | 15.65 | 346,847 | +0.22(+1.41%) |
Dec 28, 2012 | 15.42 | 15.57 | 15.33 | 15.43 | 239,769 | -0.08(-0.54%) |
Dec 27, 2012 | 15.70 | 15.77 | 15.25 | 15.51 | 475,295 | -0.24(-1.51%) |
Dec 26, 2012 | 15.57 | 15.79 | 15.51 | 15.75 | 623,079 | +0.25(+1.61%) |
Dec 24, 2012 | 15.43 | 15.58 | 15.27 | 15.50 | 440,687 | +0.03(+0.21%) |
Dec 21, 2012 | 16.24 | 16.56 | 15.46 | 15.47 | 3,565,585 | -0.90(-5.49%) |
Dec 20, 2012 | 16.33 | 16.44 | 16.12 | 16.36 | 638,705 | +0.09(+0.55%) |
Dec 19, 2012 | 16.38 | 16.54 | 16.18 | 16.27 | 349,138 | -0.08(-0.51%) |
Dec 18, 2012 | 16.11 | 16.36 | 16.00 | 16.36 | 363,341 | +0.22(+1.39%) |
Dec 17, 2012 | 15.87 | 16.18 | 15.81 | 16.13 | 419,083 | +0.32(+2.03%) |
Dec 14, 2012 | 15.82 | 15.93 | 15.69 | 15.81 | 287,111 | -0.01(-0.08%) |
Dec 13, 2012 | 15.96 | 16.00 | 15.76 | 15.82 | 193,997 | -0.13(-0.84%) |
Dec 12, 2012 | 16.17 | 16.21 | 15.91 | 15.96 | 468,906 | -0.05(-0.32%) |
Dec 11, 2012 | 15.96 | 16.04 | 15.85 | 16.01 | 322,920 | +0.16(+1.04%) |
Dec 10, 2012 | 15.76 | 15.97 | 15.73 | 15.85 | 389,355 | +0.04(+0.28%) |
Dec 07, 2012 | 15.80 | 15.83 | 15.68 | 15.80 | 366,190 | +0.11(+0.73%) |
Dec 06, 2012 | 15.74 | 15.83 | 15.66 | 15.69 | 247,599 | -0.01(-0.08%) |
Dec 05, 2012 | 15.77 | 15.83 | 15.45 | 15.70 | 258,275 | +0.04(+0.24%) |