Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.22 | 16.22 | 16.09 | 16.09 | 2,991 | -0.17(-1.05%) |
Mar 27, 2013 | 16.25 | 16.32 | 16.22 | 16.26 | 1,855 | -0.02(-0.12%) |
Mar 26, 2013 | 16.36 | 16.38 | 16.26 | 16.28 | 1,903 | -0.06(-0.37%) |
Mar 25, 2013 | 16.50 | 16.50 | 16.34 | 16.34 | 1,700 | -0.26(-1.54%) |
Mar 22, 2013 | 16.67 | 16.67 | 16.60 | 16.60 | 600 | -0.16(-0.98%) |
Mar 20, 2013 | 16.76 | 16.76 | 16.76 | 16.76 | 1,000 | +0.00(+0.00%) |
Mar 19, 2013 | 16.76 | 16.80 | 16.72 | 16.76 | 640 | +0.10(+0.60%) |
Mar 18, 2013 | 16.72 | 16.75 | 16.54 | 16.66 | 5,471 | -0.34(-2.00%) |
Mar 15, 2013 | 16.96 | 17.00 | 16.96 | 17.00 | 1,436 | -0.06(-0.35%) |
Mar 14, 2013 | 17.06 | 17.06 | 17.06 | 17.06 | 100 | +0.05(+0.29%) |
Mar 12, 2013 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.01(+0.06%) |
Mar 11, 2013 | 17.03 | 17.05 | 16.95 | 17.00 | 2,993 | +0.26(+1.55%) |
Mar 08, 2013 | 17.02 | 17.02 | 16.74 | 16.74 | 9,190 | -0.15(-0.89%) |
Mar 07, 2013 | 16.72 | 16.91 | 16.72 | 16.89 | 6,668 | +0.38(+2.30%) |
Mar 06, 2013 | 16.62 | 16.62 | 16.50 | 16.51 | 14,200 | -0.06(-0.36%) |
Mar 05, 2013 | 16.53 | 16.62 | 16.53 | 16.57 | 685 | +0.01(+0.06%) |
Mar 04, 2013 | 16.56 | 16.56 | 16.56 | 16.56 | 150 | +0.05(+0.30%) |
Mar 01, 2013 | 16.51 | 16.51 | 16.51 | 16.51 | 1,425 | -0.15(-0.90%) |
Feb 28, 2013 | 16.66 | 16.66 | 16.66 | 16.66 | 760 | +0.07(+0.42%) |
Feb 27, 2013 | 16.60 | 16.69 | 16.59 | 16.59 | 4,400 | +0.03(+0.18%) |
Feb 26, 2013 | 16.55 | 16.63 | 16.55 | 16.56 | 1,000 | -0.13(-0.78%) |
Feb 22, 2013 | 16.69 | 16.72 | 16.64 | 16.69 | 9,625 | +0.21(+1.27%) |
Feb 21, 2013 | 16.48 | 16.48 | 16.44 | 16.48 | 3,600 | -0.06(-0.36%) |
Feb 20, 2013 | 16.59 | 16.61 | 16.48 | 16.54 | 17,811 | +0.20(+1.22%) |
Feb 19, 2013 | 16.42 | 16.42 | 16.30 | 16.34 | 12,905 | +0.13(+0.80%) |
Feb 15, 2013 | 16.25 | 16.25 | 16.21 | 16.21 | 4,200 | -0.14(-0.84%) |
Feb 14, 2013 | 16.44 | 16.49 | 16.32 | 16.35 | 20,710 | -0.31(-1.88%) |
Feb 13, 2013 | 16.73 | 16.73 | 16.59 | 16.66 | 2,400 | +0.10(+0.60%) |
Feb 12, 2013 | 16.68 | 16.68 | 16.56 | 16.56 | 18,798 | -0.24(-1.43%) |
Feb 08, 2013 | 16.70 | 16.80 | 16.80 | 16.80 | 3,100 | +0.06(+0.36%) |
Feb 07, 2013 | 16.76 | 16.78 | 16.74 | 16.74 | 1,700 | -0.32(-1.88%) |
Feb 05, 2013 | 17.17 | 17.06 | 17.06 | 17.06 | 500 | -0.17(-0.98%) |
Feb 01, 2013 | 17.31 | 17.23 | 17.23 | 17.23 | 40,400 | -0.08(-0.46%) |
Jan 31, 2013 | 17.22 | 17.31 | 17.19 | 17.31 | 1,000 | +0.08(+0.46%) |
Jan 30, 2013 | 17.18 | 17.25 | 16.95 | 17.23 | 1,100 | +0.26(+1.53%) |
Jan 29, 2013 | 16.98 | 17.00 | 16.97 | 16.97 | 1,039 | -0.25(-1.45%) |
Jan 28, 2013 | 17.22 | 17.22 | 17.16 | 17.22 | 3,653 | +0.24(+1.41%) |
Jan 25, 2013 | 16.89 | 16.99 | 16.86 | 16.98 | 3,948 | -0.06(-0.35%) |
Jan 24, 2013 | 16.79 | 17.04 | 16.79 | 17.04 | 1,220 | +0.10(+0.57%) |
Jan 23, 2013 | 16.94 | 16.94 | 16.94 | 16.94 | 500 | +0.18(+1.10%) |
Jan 22, 2013 | 17.00 | 17.00 | 16.74 | 16.76 | 2,873 | -0.30(-1.76%) |
Jan 18, 2013 | 17.09 | 17.10 | 17.03 | 17.06 | 3,083 | +0.02(+0.12%) |
Jan 17, 2013 | 17.14 | 17.16 | 17.04 | 17.04 | 7,585 | -0.18(-1.05%) |
Jan 16, 2013 | 17.22 | 17.25 | 17.11 | 17.22 | 16,917 | -0.16(-0.92%) |
Jan 15, 2013 | 17.46 | 17.47 | 17.35 | 17.38 | 13,325 | -0.11(-0.63%) |
Jan 14, 2013 | 17.52 | 17.54 | 17.49 | 17.49 | 6,700 | -0.18(-1.02%) |
Jan 11, 2013 | 17.56 | 17.68 | 17.56 | 17.67 | 8,645 | +0.10(+0.57%) |
Jan 10, 2013 | 17.40 | 17.60 | 17.40 | 17.57 | 26,050 | +0.14(+0.80%) |
Jan 09, 2013 | 17.27 | 17.45 | 17.21 | 17.43 | 24,865 | +0.15(+0.86%) |
Jan 08, 2013 | 17.37 | 17.43 | 17.28 | 17.28 | 19,200 | -0.17(-0.96%) |
Jan 07, 2013 | 17.47 | 17.48 | 17.27 | 17.45 | 35,800 | +0.09(+0.52%) |
Jan 04, 2013 | 17.28 | 17.41 | 17.27 | 17.36 | 79,400 | -0.11(-0.63%) |
Jan 03, 2013 | 17.62 | 17.63 | 17.38 | 17.47 | 22,279 | -0.42(-2.36%) |