Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.77 | 17.85 | 17.71 | 17.79 | 665,196 | +0.05(+0.26%) |
Feb 27, 2013 | 17.55 | 17.86 | 17.55 | 17.74 | 326,198 | +0.21(+1.21%) |
Feb 26, 2013 | 17.61 | 17.79 | 17.46 | 17.53 | 614,253 | +0.02(+0.11%) |
Feb 25, 2013 | 17.91 | 17.91 | 17.51 | 17.51 | 382,876 | -0.32(-1.82%) |
Feb 22, 2013 | 17.74 | 17.90 | 17.69 | 17.83 | 325,466 | +0.17(+0.97%) |
Feb 21, 2013 | 17.89 | 17.94 | 17.65 | 17.66 | 392,552 | -0.26(-1.44%) |
Feb 20, 2013 | 17.96 | 18.13 | 17.92 | 17.92 | 646,157 | -0.09(-0.48%) |
Feb 19, 2013 | 17.71 | 18.00 | 17.71 | 18.00 | 432,536 | +0.29(+1.64%) |
Feb 15, 2013 | 17.83 | 17.90 | 17.64 | 17.71 | 960,508 | -0.05(-0.26%) |
Feb 14, 2013 | 17.79 | 17.84 | 17.70 | 17.76 | 321,696 | -0.06(-0.33%) |
Feb 13, 2013 | 17.81 | 17.87 | 17.67 | 17.82 | 470,299 | +0.01(+0.07%) |
Feb 12, 2013 | 17.75 | 17.83 | 17.64 | 17.81 | 293,371 | +0.09(+0.48%) |
Feb 11, 2013 | 17.69 | 17.81 | 17.58 | 17.72 | 370,989 | +0.06(+0.34%) |
Feb 08, 2013 | 17.69 | 17.71 | 17.56 | 17.66 | 362,864 | -0.03(-0.19%) |
Feb 07, 2013 | 17.79 | 17.84 | 17.66 | 17.69 | 423,694 | -0.09(-0.52%) |
Feb 06, 2013 | 17.57 | 17.81 | 17.35 | 17.79 | 754,076 | +0.24(+1.36%) |
Feb 04, 2013 | 17.22 | 17.59 | 17.22 | 17.55 | 489,046 | +0.20(+1.14%) |
Feb 01, 2013 | 17.36 | 17.46 | 17.25 | 17.35 | 517,690 | +0.08(+0.46%) |
Jan 31, 2013 | 17.34 | 17.34 | 17.16 | 17.27 | 534,825 | -0.05(-0.31%) |
Jan 30, 2013 | 17.45 | 17.54 | 17.27 | 17.32 | 285,122 | -0.17(-0.94%) |
Jan 29, 2013 | 17.28 | 17.50 | 17.28 | 17.49 | 426,291 | +0.17(+0.95%) |
Jan 28, 2013 | 17.23 | 17.34 | 17.15 | 17.32 | 325,337 | +0.10(+0.58%) |
Jan 25, 2013 | 17.12 | 17.28 | 17.12 | 17.22 | 344,108 | +0.10(+0.58%) |
Jan 24, 2013 | 17.05 | 17.21 | 17.03 | 17.13 | 358,947 | +0.07(+0.43%) |
Jan 23, 2013 | 17.13 | 17.16 | 17.04 | 17.05 | 250,600 | -0.09(-0.50%) |
Jan 22, 2013 | 16.97 | 17.14 | 16.97 | 17.14 | 285,653 | +0.20(+1.17%) |
Jan 18, 2013 | 17.12 | 17.22 | 16.87 | 16.94 | 1,006,971 | -0.19(-1.12%) |
Jan 17, 2013 | 17.10 | 17.22 | 17.06 | 17.13 | 264,668 | +0.07(+0.43%) |
Jan 16, 2013 | 17.07 | 17.13 | 17.03 | 17.06 | 309,284 | -0.05(-0.27%) |
Jan 15, 2013 | 16.93 | 17.11 | 16.93 | 17.11 | 285,296 | +0.12(+0.70%) |
Jan 14, 2013 | 16.83 | 16.99 | 16.83 | 16.99 | 267,797 | +0.13(+0.74%) |
Jan 11, 2013 | 16.87 | 16.89 | 16.76 | 16.86 | 541,266 | +0.00(+0.00%) |
Jan 10, 2013 | 16.82 | 16.93 | 16.81 | 16.86 | 609,367 | +0.05(+0.27%) |
Jan 09, 2013 | 16.76 | 16.85 | 16.73 | 16.81 | 457,525 | +0.06(+0.36%) |
Jan 08, 2013 | 16.85 | 17.03 | 16.73 | 16.76 | 260,916 | -0.07(-0.39%) |
Jan 07, 2013 | 16.81 | 16.86 | 16.72 | 16.82 | 474,178 | -0.03(-0.16%) |
Jan 04, 2013 | 16.89 | 16.91 | 16.72 | 16.85 | 910,153 | +0.04(+0.24%) |
Jan 03, 2013 | 16.77 | 16.89 | 16.67 | 16.81 | 888,343 | +0.11(+0.67%) |
Jan 02, 2013 | 16.71 | 16.79 | 16.54 | 16.70 | 1,007,416 | +0.13(+0.76%) |
Dec 31, 2012 | 16.29 | 16.58 | 16.25 | 16.57 | 410,685 | +0.25(+1.54%) |
Dec 28, 2012 | 16.38 | 16.55 | 16.29 | 16.32 | 390,689 | -0.12(-0.72%) |
Dec 27, 2012 | 16.45 | 16.51 | 16.25 | 16.44 | 520,615 | +0.02(+0.12%) |
Dec 26, 2012 | 16.53 | 16.62 | 16.39 | 16.42 | 410,353 | -0.14(-0.87%) |
Dec 24, 2012 | 16.68 | 16.68 | 16.43 | 16.56 | 336,086 | -0.13(-0.79%) |
Dec 21, 2012 | 16.57 | 16.88 | 16.40 | 16.69 | 2,681,435 | +0.05(+0.28%) |
Dec 20, 2012 | 16.58 | 16.75 | 16.49 | 16.65 | 682,515 | +0.09(+0.55%) |
Dec 19, 2012 | 16.58 | 16.73 | 16.51 | 16.56 | 378,853 | -0.03(-0.20%) |
Dec 18, 2012 | 16.50 | 16.67 | 16.46 | 16.59 | 363,195 | +0.11(+0.68%) |
Dec 17, 2012 | 16.41 | 16.52 | 16.30 | 16.48 | 429,829 | +0.05(+0.32%) |
Dec 14, 2012 | 16.46 | 16.51 | 16.31 | 16.42 | 447,900 | +0.01(+0.08%) |
Dec 13, 2012 | 16.52 | 16.54 | 16.35 | 16.41 | 433,314 | -0.15(-0.91%) |
Dec 12, 2012 | 16.78 | 16.86 | 16.52 | 16.56 | 835,942 | -0.23(-1.37%) |
Dec 11, 2012 | 16.75 | 16.79 | 16.64 | 16.79 | 526,108 | +0.13(+0.79%) |
Dec 10, 2012 | 16.79 | 16.90 | 16.60 | 16.66 | 725,708 | -0.05(-0.31%) |
Dec 07, 2012 | 16.60 | 16.89 | 16.44 | 16.71 | 2,309,565 | +0.35(+2.17%) |
Dec 06, 2012 | 16.20 | 16.37 | 16.20 | 16.36 | 1,180,447 | +0.21(+1.30%) |
Dec 05, 2012 | 16.34 | 16.34 | 16.09 | 16.15 | 683,031 | -0.14(-0.85%) |