Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.43 | 17.55 | 17.18 | 17.54 | 855,695 | +0.18(+1.06%) |
Feb 27, 2013 | 17.07 | 17.46 | 17.06 | 17.36 | 1,184,247 | +0.30(+1.76%) |
Feb 26, 2013 | 16.38 | 17.67 | 15.94 | 17.06 | 2,153,647 | +0.69(+4.19%) |
Feb 25, 2013 | 17.31 | 17.35 | 16.27 | 16.37 | 1,497,067 | -0.95(-5.51%) |
Feb 22, 2013 | 17.33 | 17.43 | 17.06 | 17.33 | 772,781 | -0.07(-0.40%) |
Feb 21, 2013 | 17.46 | 17.46 | 17.12 | 17.39 | 1,250,162 | -0.09(-0.53%) |
Feb 20, 2013 | 17.39 | 17.50 | 17.26 | 17.49 | 565,908 | +0.10(+0.58%) |
Feb 19, 2013 | 17.23 | 17.56 | 17.21 | 17.39 | 499,166 | +0.12(+0.71%) |
Feb 15, 2013 | 17.23 | 17.30 | 17.02 | 17.26 | 565,693 | -0.02(-0.09%) |
Feb 14, 2013 | 17.17 | 17.28 | 16.99 | 17.28 | 234,990 | +0.05(+0.31%) |
Feb 13, 2013 | 16.83 | 17.26 | 16.78 | 17.23 | 704,246 | +0.43(+2.58%) |
Feb 12, 2013 | 16.29 | 16.96 | 16.13 | 16.79 | 660,641 | +0.28(+1.67%) |
Feb 11, 2013 | 16.29 | 16.54 | 16.10 | 16.52 | 308,576 | +0.22(+1.36%) |
Feb 08, 2013 | 16.32 | 16.44 | 16.19 | 16.29 | 134,434 | -0.05(-0.28%) |
Feb 07, 2013 | 16.30 | 16.40 | 16.18 | 16.34 | 219,272 | +0.02(+0.09%) |
Feb 06, 2013 | 16.26 | 16.36 | 16.21 | 16.33 | 156,181 | -0.43(-2.56%) |
Feb 04, 2013 | 16.59 | 16.80 | 16.55 | 16.75 | 360,241 | +0.02(+0.14%) |
Feb 01, 2013 | 16.80 | 16.85 | 16.59 | 16.73 | 561,173 | -0.05(-0.27%) |
Jan 31, 2013 | 16.58 | 16.85 | 16.55 | 16.78 | 514,473 | +0.18(+1.11%) |
Jan 30, 2013 | 16.67 | 16.80 | 16.56 | 16.59 | 582,918 | -0.05(-0.28%) |
Jan 29, 2013 | 16.53 | 16.69 | 16.48 | 16.64 | 336,632 | +0.13(+0.79%) |
Jan 28, 2013 | 16.65 | 16.67 | 16.35 | 16.51 | 711,620 | -0.16(-0.96%) |
Jan 25, 2013 | 16.42 | 16.72 | 16.32 | 16.67 | 496,667 | +0.23(+1.40%) |
Jan 24, 2013 | 16.41 | 16.51 | 16.26 | 16.44 | 301,046 | +0.05(+0.28%) |
Jan 23, 2013 | 16.62 | 16.62 | 16.35 | 16.39 | 287,618 | -0.19(-1.15%) |
Jan 22, 2013 | 16.43 | 16.81 | 16.36 | 16.59 | 533,775 | +0.14(+0.84%) |
Jan 18, 2013 | 16.22 | 16.45 | 16.19 | 16.45 | 517,345 | +0.20(+1.23%) |
Jan 17, 2013 | 16.20 | 16.28 | 15.97 | 16.25 | 382,335 | +0.08(+0.47%) |
Jan 16, 2013 | 16.20 | 16.33 | 16.11 | 16.17 | 354,493 | -0.05(-0.28%) |
Jan 15, 2013 | 16.12 | 16.26 | 16.06 | 16.22 | 269,490 | +0.08(+0.52%) |
Jan 14, 2013 | 16.24 | 16.34 | 16.01 | 16.13 | 254,106 | -0.08(-0.47%) |
Jan 11, 2013 | 16.21 | 16.26 | 16.06 | 16.21 | 200,563 | +0.04(+0.24%) |
Jan 10, 2013 | 16.25 | 16.25 | 16.03 | 16.17 | 315,849 | +0.03(+0.19%) |
Jan 09, 2013 | 16.11 | 16.21 | 15.96 | 16.14 | 336,670 | +0.07(+0.43%) |
Jan 08, 2013 | 16.10 | 16.23 | 15.97 | 16.07 | 356,255 | +0.00(+0.00%) |
Jan 07, 2013 | 16.17 | 16.43 | 16.03 | 16.07 | 536,148 | -0.14(-0.85%) |
Jan 04, 2013 | 16.09 | 16.29 | 16.05 | 16.21 | 474,564 | +0.13(+0.81%) |
Jan 03, 2013 | 16.06 | 16.17 | 15.98 | 16.08 | 395,853 | +0.00(+0.00%) |
Jan 02, 2013 | 16.08 | 16.20 | 16.00 | 16.08 | 576,092 | +0.08(+0.53%) |
Dec 31, 2012 | 15.85 | 16.00 | 15.71 | 16.00 | 292,023 | +0.18(+1.16%) |
Dec 28, 2012 | 15.85 | 16.12 | 15.73 | 15.81 | 810,780 | -0.13(-0.82%) |
Dec 27, 2012 | 16.16 | 16.19 | 15.74 | 15.94 | 529,663 | -0.14(-0.86%) |
Dec 26, 2012 | 16.28 | 16.42 | 16.06 | 16.08 | 582,149 | -0.14(-0.85%) |
Dec 24, 2012 | 16.17 | 16.23 | 15.87 | 16.22 | 328,974 | +0.03(+0.19%) |
Dec 21, 2012 | 16.13 | 16.37 | 15.94 | 16.19 | 649,089 | -0.09(-0.56%) |
Dec 20, 2012 | 16.49 | 16.55 | 16.28 | 16.28 | 336,044 | -0.27(-1.62%) |
Dec 19, 2012 | 16.52 | 16.69 | 16.40 | 16.55 | 244,678 | -0.05(-0.28%) |
Dec 18, 2012 | 16.55 | 16.76 | 16.47 | 16.59 | 387,796 | +0.07(+0.42%) |
Dec 17, 2012 | 16.27 | 16.55 | 16.17 | 16.52 | 257,968 | +0.27(+1.65%) |
Dec 14, 2012 | 16.13 | 16.33 | 16.11 | 16.26 | 362,283 | +0.08(+0.47%) |
Dec 13, 2012 | 16.27 | 16.33 | 16.03 | 16.18 | 513,470 | -0.12(-0.75%) |
Dec 12, 2012 | 16.21 | 16.36 | 16.06 | 16.30 | 473,695 | +0.11(+0.66%) |
Dec 11, 2012 | 16.23 | 16.43 | 16.15 | 16.20 | 300,616 | +0.05(+0.28%) |
Dec 10, 2012 | 16.23 | 16.38 | 15.86 | 16.15 | 1,525,880 | -0.07(-0.42%) |
Dec 07, 2012 | 17.04 | 17.08 | 15.90 | 16.22 | 2,128,850 | -0.72(-4.25%) |
Dec 06, 2012 | 17.05 | 17.06 | 16.75 | 16.94 | 467,809 | -0.05(-0.27%) |
Dec 05, 2012 | 16.91 | 17.08 | 16.85 | 16.98 | 769,834 | +0.11(+0.64%) |