Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.62 | 19.88 | 19.57 | 19.71 | 4,639,085 | +0.04(+0.21%) |
Feb 27, 2013 | 19.29 | 19.77 | 19.29 | 19.67 | 3,132,828 | +0.24(+1.26%) |
Feb 26, 2013 | 19.09 | 19.45 | 18.71 | 19.42 | 5,212,800 | +0.46(+2.40%) |
Feb 25, 2013 | 19.72 | 19.87 | 18.93 | 18.97 | 4,839,820 | -0.71(-3.61%) |
Feb 22, 2013 | 19.65 | 19.78 | 19.31 | 19.67 | 4,165,053 | +0.22(+1.13%) |
Feb 21, 2013 | 19.92 | 19.98 | 19.23 | 19.45 | 6,116,278 | -0.51(-2.54%) |
Feb 20, 2013 | 20.65 | 20.65 | 19.95 | 19.96 | 5,679,140 | -0.62(-3.00%) |
Feb 19, 2013 | 20.62 | 20.81 | 20.53 | 20.58 | 5,425,081 | +0.05(+0.25%) |
Feb 15, 2013 | 20.65 | 20.73 | 20.28 | 20.53 | 4,388,258 | -0.16(-0.78%) |
Feb 14, 2013 | 20.24 | 20.70 | 20.18 | 20.69 | 4,821,587 | +0.37(+1.83%) |
Feb 13, 2013 | 20.13 | 20.32 | 20.09 | 20.32 | 3,859,517 | +0.27(+1.35%) |
Feb 12, 2013 | 20.11 | 20.22 | 19.89 | 20.05 | 4,474,086 | +0.14(+0.68%) |
Feb 11, 2013 | 19.89 | 20.02 | 19.70 | 19.91 | 4,781,091 | +0.09(+0.47%) |
Feb 08, 2013 | 19.51 | 19.84 | 19.27 | 19.82 | 6,943,148 | +0.48(+2.49%) |
Feb 07, 2013 | 19.03 | 19.65 | 18.62 | 19.34 | 22,098,458 | +1.77(+10.10%) |
Feb 06, 2013 | 17.28 | 17.61 | 17.18 | 17.56 | 4,581,672 | +0.41(+2.41%) |
Feb 04, 2013 | 17.26 | 17.37 | 17.01 | 17.15 | 2,639,813 | -0.32(-1.81%) |
Feb 01, 2013 | 17.21 | 17.55 | 16.90 | 17.47 | 3,609,323 | +0.29(+1.70%) |
Jan 31, 2013 | 17.05 | 17.28 | 17.00 | 17.18 | 2,543,551 | +0.13(+0.74%) |
Jan 30, 2013 | 17.10 | 17.14 | 16.89 | 17.05 | 2,935,429 | -0.02(-0.10%) |
Jan 29, 2013 | 17.03 | 17.14 | 16.83 | 17.07 | 3,362,914 | +0.05(+0.30%) |
Jan 28, 2013 | 17.03 | 17.23 | 16.89 | 17.01 | 3,758,208 | +0.00(+0.00%) |
Jan 25, 2013 | 17.01 | 17.23 | 16.78 | 17.01 | 3,795,830 | +0.03(+0.15%) |
Jan 24, 2013 | 16.68 | 17.10 | 16.54 | 16.99 | 5,554,715 | +0.29(+1.72%) |
Jan 23, 2013 | 16.59 | 16.77 | 16.51 | 16.70 | 2,543,515 | +0.10(+0.58%) |
Jan 22, 2013 | 16.31 | 16.67 | 16.21 | 16.61 | 3,221,179 | +0.17(+1.03%) |
Jan 18, 2013 | 16.12 | 16.48 | 16.10 | 16.44 | 3,932,783 | +0.32(+1.96%) |
Jan 17, 2013 | 16.19 | 16.28 | 15.95 | 16.12 | 3,208,871 | +0.08(+0.53%) |
Jan 16, 2013 | 16.20 | 16.24 | 15.82 | 16.04 | 6,617,220 | -0.23(-1.40%) |
Jan 15, 2013 | 15.96 | 16.27 | 15.84 | 16.26 | 2,290,163 | +0.27(+1.69%) |
Jan 14, 2013 | 16.17 | 16.27 | 15.93 | 15.99 | 1,858,903 | -0.13(-0.79%) |
Jan 11, 2013 | 16.36 | 16.39 | 15.93 | 16.12 | 3,482,278 | -0.24(-1.45%) |
Jan 10, 2013 | 16.52 | 16.64 | 16.12 | 16.36 | 3,462,261 | +0.01(+0.05%) |
Jan 09, 2013 | 16.21 | 16.37 | 16.14 | 16.35 | 2,494,012 | +0.19(+1.15%) |
Jan 08, 2013 | 16.34 | 16.38 | 15.90 | 16.16 | 3,132,056 | -0.22(-1.34%) |
Jan 07, 2013 | 16.71 | 16.72 | 16.32 | 16.38 | 3,190,895 | -0.08(-0.51%) |
Jan 04, 2013 | 16.31 | 16.53 | 16.25 | 16.47 | 2,713,229 | +0.29(+1.77%) |
Jan 03, 2013 | 16.08 | 16.53 | 15.87 | 16.18 | 4,127,262 | +0.12(+0.74%) |
Jan 02, 2013 | 15.88 | 16.07 | 15.70 | 16.06 | 2,097,786 | +0.34(+2.15%) |
Dec 31, 2012 | 15.25 | 15.76 | 15.23 | 15.72 | 3,610,142 | +0.42(+2.76%) |
Dec 28, 2012 | 15.39 | 15.52 | 15.17 | 15.30 | 1,534,039 | -0.29(-1.84%) |
Dec 27, 2012 | 15.45 | 15.65 | 15.29 | 15.59 | 2,509,077 | +0.13(+0.82%) |
Dec 26, 2012 | 15.56 | 15.79 | 15.38 | 15.46 | 1,826,802 | +0.00(+0.00%) |
Dec 24, 2012 | 15.56 | 15.67 | 15.37 | 15.46 | 949,071 | -0.18(-1.13%) |
Dec 21, 2012 | 15.58 | 15.87 | 15.49 | 15.64 | 4,770,823 | -0.35(-2.22%) |
Dec 20, 2012 | 15.94 | 16.04 | 15.75 | 15.99 | 2,537,606 | +0.08(+0.53%) |
Dec 19, 2012 | 15.90 | 16.22 | 15.76 | 15.91 | 3,499,402 | +0.05(+0.32%) |
Dec 18, 2012 | 15.01 | 16.04 | 14.90 | 15.86 | 6,929,605 | +0.88(+5.86%) |
Dec 17, 2012 | 14.76 | 15.01 | 14.71 | 14.98 | 2,767,024 | +0.26(+1.78%) |
Dec 14, 2012 | 14.69 | 14.84 | 14.57 | 14.72 | 3,404,092 | -0.03(-0.23%) |
Dec 13, 2012 | 15.03 | 15.06 | 14.61 | 14.75 | 3,678,638 | -0.33(-2.18%) |
Dec 12, 2012 | 15.19 | 15.36 | 14.95 | 15.08 | 4,196,589 | -0.15(-1.00%) |
Dec 11, 2012 | 15.51 | 15.51 | 15.18 | 15.23 | 3,873,997 | -0.13(-0.82%) |
Dec 10, 2012 | 15.22 | 15.45 | 15.18 | 15.36 | 2,737,900 | +0.09(+0.61%) |
Dec 07, 2012 | 15.31 | 15.50 | 15.21 | 15.27 | 3,209,148 | +0.10(+0.67%) |
Dec 06, 2012 | 15.09 | 15.37 | 15.04 | 15.17 | 2,813,526 | +0.05(+0.33%) |
Dec 05, 2012 | 15.04 | 15.28 | 14.91 | 15.12 | 2,602,641 | +0.13(+0.84%) |