Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.90 | 18.06 | 17.89 | 17.93 | 227,249 | +0.05(+0.29%) |
Feb 27, 2013 | 17.88 | 17.95 | 17.78 | 17.88 | 158,993 | +0.22(+1.26%) |
Feb 26, 2013 | 17.54 | 17.85 | 17.54 | 17.65 | 206,571 | +0.18(+1.04%) |
Feb 25, 2013 | 17.82 | 17.94 | 17.37 | 17.47 | 204,078 | -0.36(-2.02%) |
Feb 22, 2013 | 17.70 | 17.86 | 17.65 | 17.83 | 186,397 | +0.26(+1.47%) |
Feb 21, 2013 | 17.52 | 17.63 | 17.50 | 17.57 | 172,084 | +0.09(+0.49%) |
Feb 20, 2013 | 17.59 | 17.75 | 17.46 | 17.49 | 203,786 | -0.13(-0.75%) |
Feb 19, 2013 | 17.55 | 17.67 | 17.55 | 17.62 | 199,547 | +0.15(+0.87%) |
Feb 18, 2013 | 17.60 | 17.64 | 17.42 | 17.47 | 204,708 | +0.00(+0.00%) |
Feb 15, 2013 | 17.60 | 17.64 | 17.42 | 17.47 | 204,708 | +0.03(+0.15%) |
Feb 14, 2013 | 17.49 | 17.59 | 17.43 | 17.44 | 74,131 | -0.04(-0.23%) |
Feb 13, 2013 | 17.52 | 17.66 | 17.37 | 17.48 | 150,719 | -0.01(-0.06%) |
Feb 12, 2013 | 17.37 | 17.59 | 17.33 | 17.49 | 152,548 | +0.17(+0.99%) |
Feb 11, 2013 | 17.33 | 17.34 | 17.17 | 17.32 | 59,183 | +0.03(+0.18%) |
Feb 08, 2013 | 17.31 | 17.37 | 17.17 | 17.29 | 110,745 | +0.05(+0.26%) |
Feb 07, 2013 | 17.29 | 17.35 | 17.20 | 17.24 | 120,810 | -0.09(-0.50%) |
Feb 06, 2013 | 17.10 | 17.36 | 17.07 | 17.33 | 78,401 | +0.13(+0.74%) |
Feb 05, 2013 | 17.15 | 17.31 | 17.07 | 17.20 | 145,226 | +0.13(+0.77%) |
Feb 04, 2013 | 17.25 | 17.28 | 17.01 | 17.07 | 148,892 | -0.27(-1.55%) |
Feb 01, 2013 | 17.20 | 17.40 | 17.08 | 17.34 | 272,416 | +0.17(+0.97%) |
Jan 31, 2013 | 17.13 | 17.37 | 17.03 | 17.17 | 878,257 | +0.05(+0.27%) |
Jan 30, 2013 | 17.21 | 17.28 | 17.11 | 17.13 | 155,270 | -0.14(-0.79%) |
Jan 29, 2013 | 17.16 | 17.28 | 17.14 | 17.27 | 244,100 | +0.06(+0.32%) |
Jan 28, 2013 | 17.09 | 17.21 | 17.01 | 17.21 | 121,721 | +0.11(+0.62%) |
Jan 25, 2013 | 17.23 | 17.23 | 16.95 | 17.10 | 162,919 | -0.03(-0.18%) |
Jan 24, 2013 | 17.10 | 17.19 | 16.94 | 17.13 | 155,313 | +0.02(+0.09%) |
Jan 23, 2013 | 17.13 | 17.21 | 17.06 | 17.12 | 89,702 | -0.08(-0.44%) |
Jan 22, 2013 | 16.95 | 17.21 | 16.95 | 17.19 | 138,823 | +0.00(+0.00%) |
Jan 21, 2013 | 67,708 | +0.00(+0.00%) | ||||
Jan 18, 2013 | 17.01 | 17.01 | 16.88 | 16.96 | 157,116 | -0.01(-0.06%) |
Jan 17, 2013 | 16.88 | 17.01 | 16.88 | 16.97 | 83,285 | +0.08(+0.45%) |
Jan 16, 2013 | 16.90 | 17.01 | 16.80 | 16.89 | 136,982 | -0.09(-0.51%) |
Jan 15, 2013 | 16.88 | 17.07 | 16.78 | 16.98 | 169,346 | -0.02(-0.12%) |
Jan 14, 2013 | 17.04 | 17.06 | 16.92 | 17.00 | 84,822 | -0.03(-0.15%) |
Jan 11, 2013 | 16.96 | 17.09 | 16.84 | 17.02 | 188,536 | +0.10(+0.60%) |
Jan 10, 2013 | 16.96 | 16.96 | 16.77 | 16.92 | 91,521 | -0.01(-0.06%) |
Jan 09, 2013 | 17.04 | 17.04 | 16.79 | 16.93 | 120,804 | -0.04(-0.21%) |
Jan 08, 2013 | 16.88 | 16.97 | 16.68 | 16.97 | 160,196 | +0.13(+0.75%) |
Jan 07, 2013 | 16.96 | 17.01 | 16.82 | 16.84 | 95,195 | -0.22(-1.31%) |
Jan 04, 2013 | 17.11 | 17.20 | 16.85 | 17.06 | 140,962 | +0.05(+0.27%) |
Jan 03, 2013 | 17.24 | 17.24 | 16.95 | 17.02 | 167,199 | -0.25(-1.47%) |
Jan 02, 2013 | 17.05 | 17.37 | 16.88 | 17.27 | 443,912 | +0.57(+3.43%) |
Jan 01, 2013 | 16.51 | 16.70 | 16.06 | 16.70 | 251,729 | +0.00(+0.00%) |
Dec 31, 2012 | 16.51 | 16.70 | 16.06 | 16.70 | 251,729 | +0.24(+1.48%) |
Dec 28, 2012 | 16.55 | 16.69 | 16.45 | 16.45 | 147,381 | -0.16(-0.95%) |
Dec 27, 2012 | 16.78 | 16.78 | 16.43 | 16.61 | 147,049 | -0.11(-0.67%) |
Dec 26, 2012 | 16.83 | 16.89 | 16.64 | 16.72 | 223,015 | -0.07(-0.39%) |
Dec 25, 2012 | 16.84 | 16.84 | 16.39 | 16.79 | 182,133 | +0.00(+0.00%) |
Dec 24, 2012 | 16.84 | 16.84 | 16.39 | 16.79 | 182,133 | -0.05(-0.30%) |
Dec 21, 2012 | 17.12 | 17.12 | 16.58 | 16.84 | 880,078 | -0.31(-1.83%) |
Dec 20, 2012 | 17.16 | 17.25 | 17.00 | 17.15 | 285,596 | +0.05(+0.27%) |
Dec 19, 2012 | 17.30 | 17.37 | 17.03 | 17.11 | 215,719 | -0.24(-1.40%) |
Dec 18, 2012 | 17.21 | 17.37 | 17.12 | 17.35 | 297,178 | +0.12(+0.71%) |
Dec 17, 2012 | 16.70 | 17.24 | 16.65 | 17.23 | 291,024 | +0.63(+3.78%) |
Dec 14, 2012 | 16.53 | 16.65 | 16.53 | 16.60 | 169,935 | +0.02(+0.12%) |
Dec 13, 2012 | 16.77 | 16.89 | 16.55 | 16.58 | 151,633 | -0.21(-1.27%) |
Dec 12, 2012 | 16.95 | 17.03 | 16.79 | 16.79 | 198,319 | -0.09(-0.54%) |
Dec 11, 2012 | 16.62 | 16.95 | 16.44 | 16.89 | 272,416 | +0.27(+1.62%) |
Dec 10, 2012 | 16.66 | 16.66 | 16.44 | 16.62 | 163,844 | +0.03(+0.15%) |
Dec 07, 2012 | 16.65 | 16.65 | 16.51 | 16.59 | 109,528 | -0.03(-0.18%) |
Dec 06, 2012 | 16.57 | 16.69 | 16.40 | 16.62 | 104,968 | +0.02(+0.12%) |
Dec 05, 2012 | 16.62 | 16.96 | 16.49 | 16.60 | 183,664 | +0.03(+0.15%) |
Dec 04, 2012 | 16.53 | 16.75 | 16.52 | 16.58 | 221,483 | +0.00(+0.00%) |