Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.02 | 17.23 | 17.01 | 17.17 | 78,596 | +0.24(+1.43%) |
Feb 27, 2013 | 16.90 | 17.15 | 16.89 | 16.93 | 117,255 | +0.02(+0.11%) |
Feb 26, 2013 | 16.91 | 17.12 | 16.77 | 16.91 | 108,037 | -0.17(-0.98%) |
Feb 22, 2013 | 16.89 | 17.15 | 16.74 | 17.07 | 225,504 | +0.32(+1.89%) |
Feb 21, 2013 | 16.88 | 16.98 | 16.56 | 16.76 | 107,059 | -0.15(-0.88%) |
Feb 20, 2013 | 16.89 | 17.16 | 16.88 | 16.91 | 202,445 | +0.02(+0.11%) |
Feb 19, 2013 | 16.91 | 16.97 | 16.80 | 16.89 | 315,719 | +0.01(+0.06%) |
Feb 15, 2013 | 16.93 | 16.93 | 16.80 | 16.88 | 169,086 | -0.02(-0.11%) |
Feb 14, 2013 | 16.88 | 16.96 | 16.77 | 16.90 | 141,202 | -0.03(-0.17%) |
Feb 13, 2013 | 16.97 | 17.01 | 16.84 | 16.93 | 91,246 | -0.03(-0.16%) |
Feb 12, 2013 | 16.87 | 17.06 | 16.85 | 16.95 | 90,692 | +0.05(+0.28%) |
Feb 11, 2013 | 16.95 | 17.00 | 16.84 | 16.91 | 57,321 | -0.07(-0.38%) |
Feb 08, 2013 | 17.06 | 17.09 | 16.93 | 16.97 | 71,099 | -0.02(-0.11%) |
Feb 07, 2013 | 17.20 | 17.20 | 16.82 | 16.99 | 52,981 | -0.23(-1.35%) |
Feb 06, 2013 | 17.15 | 17.25 | 17.01 | 17.22 | 63,757 | +0.24(+1.43%) |
Feb 04, 2013 | 17.19 | 17.26 | 16.93 | 16.98 | 88,380 | -0.33(-1.88%) |
Feb 01, 2013 | 17.45 | 17.49 | 17.31 | 17.31 | 143,237 | -0.10(-0.59%) |
Jan 31, 2013 | 17.20 | 17.56 | 17.20 | 17.41 | 140,798 | +0.21(+1.25%) |
Jan 30, 2013 | 17.35 | 17.42 | 17.08 | 17.20 | 197,999 | -0.14(-0.81%) |
Jan 29, 2013 | 17.30 | 17.50 | 17.26 | 17.34 | 282,306 | +0.02(+0.11%) |
Jan 28, 2013 | 17.42 | 17.51 | 17.23 | 17.32 | 222,511 | -0.05(-0.27%) |
Jan 25, 2013 | 17.43 | 17.49 | 17.32 | 17.36 | 175,441 | +0.03(+0.16%) |
Jan 24, 2013 | 17.21 | 17.45 | 17.21 | 17.34 | 213,536 | +0.11(+0.65%) |
Jan 23, 2013 | 17.38 | 17.52 | 17.22 | 17.22 | 189,641 | -0.12(-0.70%) |
Jan 22, 2013 | 17.28 | 17.43 | 17.28 | 17.34 | 456,004 | +0.06(+0.32%) |
Jan 18, 2013 | 17.48 | 17.52 | 17.27 | 17.29 | 271,024 | -0.20(-1.17%) |
Jan 17, 2013 | 17.50 | 17.63 | 17.42 | 17.49 | 133,295 | +0.11(+0.64%) |
Jan 16, 2013 | 17.31 | 17.44 | 17.31 | 17.38 | 79,558 | +0.00(+0.00%) |
Jan 15, 2013 | 17.14 | 17.40 | 17.14 | 17.38 | 69,226 | +0.14(+0.81%) |
Jan 14, 2013 | 17.32 | 17.35 | 17.18 | 17.24 | 82,590 | -0.09(-0.54%) |
Jan 11, 2013 | 17.28 | 17.40 | 17.14 | 17.34 | 70,758 | +0.06(+0.32%) |
Jan 10, 2013 | 17.33 | 17.37 | 17.13 | 17.28 | 89,499 | +0.01(+0.05%) |
Jan 09, 2013 | 17.09 | 17.30 | 17.02 | 17.27 | 107,022 | +0.25(+1.48%) |
Jan 08, 2013 | 16.96 | 17.14 | 16.86 | 17.02 | 96,287 | -0.01(-0.05%) |
Jan 07, 2013 | 17.02 | 17.12 | 16.96 | 17.03 | 75,897 | -0.07(-0.44%) |
Jan 04, 2013 | 17.17 | 17.22 | 17.03 | 17.10 | 104,995 | +0.04(+0.22%) |
Jan 03, 2013 | 17.20 | 17.30 | 17.00 | 17.07 | 143,536 | -0.16(-0.92%) |
Jan 02, 2013 | 17.31 | 17.40 | 16.55 | 17.22 | 279,351 | +0.67(+4.05%) |
Dec 31, 2012 | 16.32 | 16.64 | 16.23 | 16.55 | 127,329 | +0.25(+1.54%) |
Dec 28, 2012 | 16.30 | 16.57 | 16.30 | 16.30 | 71,829 | -0.11(-0.68%) |
Dec 27, 2012 | 16.30 | 16.46 | 16.29 | 16.41 | 190,011 | +0.10(+0.63%) |
Dec 26, 2012 | 16.31 | 16.47 | 16.28 | 16.31 | 99,169 | +0.00(+0.00%) |
Dec 24, 2012 | 16.28 | 16.39 | 16.26 | 16.31 | 40,856 | -0.07(-0.40%) |
Dec 21, 2012 | 16.07 | 16.39 | 16.07 | 16.38 | 468,449 | +0.16(+0.98%) |
Dec 20, 2012 | 16.05 | 16.24 | 16.01 | 16.22 | 109,440 | +0.14(+0.87%) |
Dec 19, 2012 | 16.12 | 16.18 | 15.98 | 16.08 | 59,346 | +0.01(+0.06%) |
Dec 18, 2012 | 15.82 | 16.07 | 15.73 | 16.07 | 127,038 | +0.29(+1.83%) |
Dec 17, 2012 | 15.56 | 15.83 | 15.56 | 15.78 | 92,250 | +0.26(+1.68%) |
Dec 14, 2012 | 15.40 | 15.71 | 15.40 | 15.52 | 202,185 | +0.10(+0.66%) |
Dec 13, 2012 | 15.44 | 15.51 | 15.27 | 15.42 | 123,873 | -0.05(-0.30%) |
Dec 12, 2012 | 15.78 | 15.83 | 15.44 | 15.46 | 67,381 | -0.22(-1.43%) |
Dec 11, 2012 | 15.77 | 15.77 | 15.48 | 15.69 | 155,223 | +0.06(+0.36%) |
Dec 10, 2012 | 15.63 | 15.67 | 15.47 | 15.63 | 137,015 | +0.00(+0.00%) |
Dec 07, 2012 | 15.73 | 15.76 | 15.60 | 15.63 | 134,840 | +0.03(+0.18%) |
Dec 06, 2012 | 15.56 | 15.71 | 15.44 | 15.60 | 137,017 | +0.03(+0.18%) |
Dec 05, 2012 | 15.71 | 15.72 | 15.50 | 15.57 | 174,320 | -0.03(-0.18%) |