Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.26 | 16.26 | 16.21 | 16.24 | 4,069 | +0.06(+0.39%) |
Feb 27, 2013 | 16.08 | 16.17 | 15.99 | 16.17 | 5,719 | +0.08(+0.47%) |
Feb 26, 2013 | 16.07 | 16.23 | 16.05 | 16.10 | 8,674 | -0.19(-1.17%) |
Feb 22, 2013 | 16.28 | 16.29 | 16.28 | 16.29 | 3,525 | +0.20(+1.27%) |
Feb 21, 2013 | 16.66 | 16.66 | 15.98 | 16.08 | 11,506 | -0.08(-0.47%) |
Feb 20, 2013 | 16.22 | 16.27 | 16.16 | 16.16 | 3,528 | -0.10(-0.60%) |
Feb 19, 2013 | 16.53 | 16.53 | 16.24 | 16.26 | 7,357 | +0.15(+0.95%) |
Feb 15, 2013 | 16.23 | 16.23 | 16.10 | 16.10 | 6,038 | -0.02(-0.13%) |
Feb 14, 2013 | 16.14 | 16.15 | 16.07 | 16.12 | 3,980 | -0.07(-0.43%) |
Feb 13, 2013 | 16.20 | 16.42 | 16.17 | 16.19 | 9,823 | -0.02(-0.12%) |
Feb 12, 2013 | 16.13 | 16.21 | 16.11 | 16.21 | 16,056 | +0.14(+0.86%) |
Feb 11, 2013 | 16.26 | 16.26 | 15.94 | 16.08 | 30,012 | -0.12(-0.73%) |
Feb 08, 2013 | 16.08 | 16.19 | 15.91 | 16.19 | 13,578 | +0.23(+1.43%) |
Feb 07, 2013 | 15.92 | 16.01 | 15.91 | 15.97 | 1,803 | -0.07(-0.46%) |
Feb 06, 2013 | 16.08 | 16.08 | 15.93 | 16.04 | 8,339 | +0.18(+1.14%) |
Feb 04, 2013 | 16.45 | 16.45 | 15.85 | 15.86 | 8,998 | -0.43(-2.63%) |
Feb 01, 2013 | 16.22 | 16.31 | 16.22 | 16.29 | 5,505 | +0.16(+1.00%) |
Jan 31, 2013 | 16.19 | 16.26 | 16.12 | 16.12 | 16,828 | -0.10(-0.60%) |
Jan 30, 2013 | 16.22 | 16.33 | 16.00 | 16.22 | 6,862 | +0.01(+0.03%) |
Jan 29, 2013 | 16.75 | 16.75 | 16.17 | 16.22 | 6,490 | +0.02(+0.14%) |
Jan 28, 2013 | 17.68 | 17.68 | 16.13 | 16.19 | 5,917 | +0.02(+0.13%) |
Jan 25, 2013 | 16.50 | 16.50 | 16.10 | 16.17 | 17,267 | +0.22(+1.40%) |
Jan 24, 2013 | 15.88 | 15.95 | 15.88 | 15.95 | 2,837 | +0.12(+0.75%) |
Jan 23, 2013 | 15.82 | 15.83 | 15.81 | 15.83 | 4,147 | +0.05(+0.33%) |
Jan 22, 2013 | 16.01 | 16.01 | 15.75 | 15.78 | 12,137 | -0.24(-1.48%) |
Jan 18, 2013 | 17.54 | 17.54 | 16.00 | 16.02 | 1,884 | -0.05(-0.29%) |
Jan 17, 2013 | 15.29 | 16.09 | 15.29 | 16.06 | 25,401 | +0.23(+1.44%) |
Jan 16, 2013 | 15.84 | 15.84 | 15.83 | 15.83 | 722 | -0.09(-0.57%) |
Jan 15, 2013 | 15.79 | 15.99 | 15.79 | 15.92 | 5,657 | +0.06(+0.39%) |
Jan 14, 2013 | 16.15 | 16.15 | 15.86 | 15.86 | 6,068 | -0.31(-1.93%) |
Jan 11, 2013 | 16.07 | 16.19 | 16.07 | 16.17 | 2,417 | +0.00(+0.01%) |
Jan 10, 2013 | 16.61 | 16.61 | 15.88 | 16.17 | 8,561 | +0.47(+3.00%) |
Jan 09, 2013 | 15.64 | 15.73 | 15.64 | 15.70 | 5,112 | +0.19(+1.24%) |
Jan 08, 2013 | 15.57 | 15.57 | 15.46 | 15.51 | 5,037 | -0.10(-0.66%) |
Jan 07, 2013 | 15.88 | 15.88 | 15.50 | 15.61 | 17,007 | -0.26(-1.65%) |
Jan 04, 2013 | 15.95 | 15.95 | 15.75 | 15.88 | 9,865 | +0.03(+0.17%) |
Jan 03, 2013 | 15.76 | 16.13 | 15.58 | 15.85 | 102,411 | +0.01(+0.09%) |
Jan 02, 2013 | 15.43 | 16.05 | 15.43 | 15.83 | 187,481 | +0.57(+3.72%) |
Dec 31, 2012 | 15.22 | 15.29 | 14.90 | 15.27 | 19,919 | +0.13(+0.87%) |
Dec 28, 2012 | 15.09 | 15.25 | 15.09 | 15.13 | 277,159 | -0.01(-0.03%) |
Dec 27, 2012 | 15.02 | 15.23 | 14.93 | 15.14 | 13,767 | +0.27(+1.80%) |
Dec 26, 2012 | 15.37 | 15.37 | 14.83 | 14.87 | 18,623 | -0.43(-2.80%) |
Dec 24, 2012 | 15.31 | 15.34 | 15.09 | 15.30 | 31,593 | +0.12(+0.78%) |
Dec 21, 2012 | 15.07 | 15.47 | 15.03 | 15.18 | 19,728 | -0.08(-0.50%) |
Dec 20, 2012 | 15.26 | 15.26 | 15.26 | 15.26 | 288 | -1.53(-9.12%) |
Dec 14, 2012 | 16.61 | 16.79 | 16.79 | 16.79 | 1,011 | +0.08(+0.51%) |
Dec 13, 2012 | 16.80 | 16.80 | 16.57 | 16.71 | 3,855 | -0.05(-0.29%) |
Dec 11, 2012 | 16.87 | 16.75 | 16.75 | 16.75 | 3,467 | -0.08(-0.49%) |
Dec 10, 2012 | 16.83 | 16.85 | 16.60 | 16.84 | 14,733 | +0.24(+1.45%) |
Dec 07, 2012 | 16.61 | 16.61 | 16.60 | 16.60 | 577 | +0.13(+0.76%) |
Dec 05, 2012 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.03(+0.17%) |