Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.76 | 20.02 | 19.72 | 19.85 | 4,605,407 | +0.04(+0.21%) |
Feb 27, 2013 | 19.43 | 19.91 | 19.43 | 19.81 | 3,110,085 | +0.25(+1.26%) |
Feb 26, 2013 | 19.23 | 19.60 | 18.85 | 19.56 | 5,174,958 | +0.46(+2.40%) |
Feb 25, 2013 | 19.86 | 20.01 | 19.07 | 19.10 | 4,804,685 | -0.71(-3.61%) |
Feb 22, 2013 | 19.79 | 19.93 | 19.45 | 19.82 | 4,134,817 | +0.22(+1.13%) |
Feb 21, 2013 | 20.07 | 20.12 | 19.37 | 19.60 | 6,071,877 | -0.51(-2.54%) |
Feb 20, 2013 | 20.81 | 20.81 | 20.10 | 20.11 | 5,637,913 | -0.62(-3.00%) |
Feb 19, 2013 | 20.77 | 20.96 | 20.68 | 20.73 | 5,385,697 | +0.05(+0.25%) |
Feb 15, 2013 | 20.80 | 20.88 | 20.43 | 20.68 | 4,356,402 | -0.16(-0.78%) |
Feb 14, 2013 | 20.39 | 20.86 | 20.33 | 20.84 | 4,786,585 | +0.37(+1.83%) |
Feb 13, 2013 | 20.28 | 20.46 | 20.24 | 20.46 | 3,831,499 | +0.27(+1.35%) |
Feb 12, 2013 | 20.25 | 20.37 | 20.03 | 20.19 | 4,441,606 | +0.14(+0.68%) |
Feb 11, 2013 | 20.04 | 20.17 | 19.84 | 20.06 | 4,746,383 | +0.09(+0.47%) |
Feb 08, 2013 | 19.65 | 19.99 | 19.41 | 19.96 | 6,892,744 | +0.48(+2.49%) |
Feb 07, 2013 | 19.17 | 19.79 | 18.76 | 19.48 | 21,938,034 | +1.79(+10.10%) |
Feb 06, 2013 | 17.40 | 17.74 | 17.31 | 17.69 | 4,548,412 | +0.42(+2.41%) |
Feb 04, 2013 | 17.39 | 17.50 | 17.13 | 17.28 | 2,620,649 | -0.32(-1.81%) |
Feb 01, 2013 | 17.33 | 17.67 | 17.02 | 17.59 | 3,583,121 | +0.29(+1.70%) |
Jan 31, 2013 | 17.17 | 17.41 | 17.12 | 17.30 | 2,525,087 | +0.13(+0.74%) |
Jan 30, 2013 | 17.22 | 17.26 | 17.01 | 17.17 | 2,914,119 | -0.02(-0.10%) |
Jan 29, 2013 | 17.16 | 17.27 | 16.95 | 17.19 | 3,338,501 | +0.05(+0.30%) |
Jan 28, 2013 | 17.16 | 17.36 | 17.01 | 17.14 | 3,730,925 | +0.00(+0.00%) |
Jan 25, 2013 | 17.13 | 17.35 | 16.90 | 17.14 | 3,768,274 | +0.03(+0.15%) |
Jan 24, 2013 | 16.80 | 17.22 | 16.66 | 17.11 | 5,514,390 | +0.29(+1.72%) |
Jan 23, 2013 | 16.71 | 16.89 | 16.63 | 16.82 | 2,525,050 | +0.10(+0.58%) |
Jan 22, 2013 | 16.42 | 16.79 | 16.33 | 16.73 | 3,197,795 | +0.17(+1.03%) |
Jan 18, 2013 | 16.24 | 16.60 | 16.22 | 16.56 | 3,904,233 | +0.32(+1.96%) |
Jan 17, 2013 | 16.31 | 16.40 | 16.07 | 16.24 | 3,185,576 | +0.09(+0.53%) |
Jan 16, 2013 | 16.31 | 16.36 | 15.93 | 16.15 | 6,569,182 | -0.23(-1.40%) |
Jan 15, 2013 | 16.08 | 16.39 | 15.96 | 16.38 | 2,273,538 | +0.27(+1.69%) |
Jan 14, 2013 | 16.29 | 16.39 | 16.05 | 16.11 | 1,845,408 | -0.13(-0.79%) |
Jan 11, 2013 | 16.48 | 16.51 | 16.04 | 16.24 | 3,456,999 | -0.24(-1.45%) |
Jan 10, 2013 | 16.64 | 16.76 | 16.24 | 16.48 | 3,437,126 | +0.01(+0.05%) |
Jan 09, 2013 | 16.33 | 16.49 | 16.26 | 16.47 | 2,475,907 | +0.19(+1.15%) |
Jan 08, 2013 | 16.46 | 16.50 | 16.02 | 16.28 | 3,109,319 | -0.22(-1.34%) |
Jan 07, 2013 | 16.83 | 16.84 | 16.44 | 16.50 | 3,167,731 | -0.09(-0.51%) |
Jan 04, 2013 | 16.43 | 16.65 | 16.37 | 16.59 | 2,693,533 | +0.29(+1.77%) |
Jan 03, 2013 | 16.19 | 16.65 | 15.99 | 16.30 | 4,097,300 | +0.12(+0.74%) |
Jan 02, 2013 | 16.00 | 16.19 | 15.81 | 16.18 | 2,082,557 | +0.34(+2.15%) |
Dec 31, 2012 | 15.36 | 15.88 | 15.34 | 15.84 | 3,583,934 | +0.43(+2.76%) |
Dec 28, 2012 | 15.51 | 15.63 | 15.28 | 15.41 | 1,522,903 | -0.29(-1.84%) |
Dec 27, 2012 | 15.57 | 15.76 | 15.40 | 15.70 | 2,490,863 | +0.13(+0.82%) |
Dec 26, 2012 | 15.68 | 15.91 | 15.50 | 15.57 | 1,813,541 | +0.00(+0.00%) |
Dec 24, 2012 | 15.68 | 15.79 | 15.48 | 15.57 | 942,181 | -0.18(-1.13%) |
Dec 21, 2012 | 15.69 | 15.99 | 15.60 | 15.75 | 4,736,189 | -0.36(-2.22%) |
Dec 20, 2012 | 16.06 | 16.16 | 15.86 | 16.11 | 2,519,185 | +0.09(+0.53%) |
Dec 19, 2012 | 16.02 | 16.34 | 15.87 | 16.02 | 3,473,998 | +0.05(+0.32%) |
Dec 18, 2012 | 15.11 | 16.15 | 15.01 | 15.97 | 6,879,299 | +0.88(+5.86%) |
Dec 17, 2012 | 14.87 | 15.12 | 14.81 | 15.09 | 2,746,937 | +0.26(+1.78%) |
Dec 14, 2012 | 14.80 | 14.95 | 14.67 | 14.83 | 3,379,380 | -0.03(-0.23%) |
Dec 13, 2012 | 15.14 | 15.17 | 14.71 | 14.86 | 3,651,933 | -0.33(-2.18%) |
Dec 12, 2012 | 15.30 | 15.47 | 15.06 | 15.19 | 4,166,124 | -0.15(-1.00%) |
Dec 11, 2012 | 15.62 | 15.62 | 15.29 | 15.34 | 3,845,874 | -0.13(-0.82%) |
Dec 10, 2012 | 15.33 | 15.56 | 15.29 | 15.47 | 2,718,024 | +0.09(+0.61%) |
Dec 07, 2012 | 15.42 | 15.62 | 15.32 | 15.38 | 3,185,851 | +0.10(+0.67%) |
Dec 06, 2012 | 15.20 | 15.48 | 15.15 | 15.28 | 2,793,101 | +0.05(+0.33%) |
Dec 05, 2012 | 15.15 | 15.40 | 15.02 | 15.23 | 2,583,747 | +0.13(+0.84%) |