Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.77 | 18.96 | 18.74 | 18.86 | 2,799,465 | +0.16(+0.87%) |
Feb 27, 2013 | 18.58 | 18.72 | 18.54 | 18.69 | 3,236,560 | +0.14(+0.76%) |
Feb 26, 2013 | 18.62 | 18.77 | 18.52 | 18.55 | 4,283,676 | +0.04(+0.19%) |
Feb 25, 2013 | 18.79 | 18.98 | 18.52 | 18.52 | 3,600,717 | -0.19(-1.02%) |
Feb 22, 2013 | 18.56 | 18.71 | 18.47 | 18.71 | 2,663,753 | +0.20(+1.07%) |
Feb 21, 2013 | 18.40 | 18.53 | 18.31 | 18.51 | 3,035,098 | +0.05(+0.27%) |
Feb 20, 2013 | 18.48 | 18.61 | 18.42 | 18.46 | 2,300,376 | -0.03(-0.15%) |
Feb 19, 2013 | 18.31 | 18.49 | 18.31 | 18.49 | 2,944,515 | +0.23(+1.24%) |
Feb 15, 2013 | 18.24 | 18.36 | 18.23 | 18.26 | 3,311,483 | +0.01(+0.08%) |
Feb 14, 2013 | 18.30 | 18.37 | 18.20 | 18.25 | 3,872,858 | -0.08(-0.43%) |
Feb 13, 2013 | 18.31 | 18.41 | 18.23 | 18.32 | 2,060,233 | +0.01(+0.08%) |
Feb 12, 2013 | 18.13 | 18.32 | 18.08 | 18.31 | 2,296,015 | +0.12(+0.66%) |
Feb 11, 2013 | 18.18 | 18.22 | 18.15 | 18.19 | 2,624,001 | +0.01(+0.04%) |
Feb 08, 2013 | 18.20 | 18.25 | 18.10 | 18.18 | 1,308,653 | +0.01(+0.04%) |
Feb 07, 2013 | 18.18 | 18.27 | 18.09 | 18.18 | 2,190,178 | -0.01(-0.08%) |
Feb 06, 2013 | 18.13 | 18.20 | 18.02 | 18.19 | 2,284,803 | +0.12(+0.65%) |
Feb 04, 2013 | 18.02 | 18.12 | 18.00 | 18.07 | 2,854,371 | -0.05(-0.27%) |
Feb 01, 2013 | 18.09 | 18.19 | 18.04 | 18.12 | 3,733,176 | +0.09(+0.51%) |
Jan 31, 2013 | 17.97 | 18.06 | 17.92 | 18.03 | 2,764,992 | +0.03(+0.16%) |
Jan 30, 2013 | 17.90 | 18.05 | 17.86 | 18.00 | 3,401,407 | +0.08(+0.43%) |
Jan 29, 2013 | 17.76 | 17.93 | 17.74 | 17.93 | 2,342,605 | +0.20(+1.15%) |
Jan 28, 2013 | 17.73 | 17.76 | 17.60 | 17.72 | 2,356,869 | +0.02(+0.12%) |
Jan 25, 2013 | 17.74 | 17.79 | 17.62 | 17.70 | 4,858,076 | -0.04(-0.20%) |
Jan 24, 2013 | 17.69 | 17.87 | 17.67 | 17.74 | 1,836,726 | +0.07(+0.40%) |
Jan 23, 2013 | 17.77 | 17.77 | 17.58 | 17.67 | 3,073,859 | -0.15(-0.83%) |
Jan 22, 2013 | 17.60 | 17.84 | 17.57 | 17.81 | 2,319,342 | +0.21(+1.20%) |
Jan 18, 2013 | 17.50 | 17.60 | 17.46 | 17.60 | 3,241,289 | +0.13(+0.72%) |
Jan 17, 2013 | 17.43 | 17.53 | 17.40 | 17.48 | 2,797,036 | +0.10(+0.57%) |
Jan 16, 2013 | 17.44 | 17.50 | 17.36 | 17.38 | 2,613,525 | -0.12(-0.68%) |
Jan 15, 2013 | 17.48 | 17.50 | 17.40 | 17.50 | 2,818,660 | +0.01(+0.08%) |
Jan 14, 2013 | 17.49 | 17.50 | 17.41 | 17.48 | 3,152,053 | +0.02(+0.12%) |
Jan 11, 2013 | 17.49 | 17.55 | 17.43 | 17.46 | 2,786,721 | -0.04(-0.24%) |
Jan 10, 2013 | 17.46 | 17.50 | 17.39 | 17.50 | 2,929,835 | +0.10(+0.56%) |
Jan 09, 2013 | 17.39 | 17.42 | 17.26 | 17.41 | 2,542,752 | +0.04(+0.20%) |
Jan 08, 2013 | 17.41 | 17.45 | 17.30 | 17.37 | 2,928,961 | -0.03(-0.16%) |
Jan 07, 2013 | 17.54 | 17.59 | 17.36 | 17.40 | 1,965,218 | -0.21(-1.20%) |
Jan 04, 2013 | 17.48 | 17.61 | 17.45 | 17.61 | 2,657,686 | +0.15(+0.88%) |
Jan 03, 2013 | 17.41 | 17.54 | 17.36 | 17.46 | 3,577,508 | +0.05(+0.28%) |
Jan 02, 2013 | 17.37 | 17.41 | 17.29 | 17.41 | 4,654,743 | +0.32(+1.87%) |
Dec 31, 2012 | 16.86 | 17.11 | 16.79 | 17.09 | 3,516,587 | +0.21(+1.27%) |
Dec 28, 2012 | 16.91 | 17.08 | 16.87 | 16.87 | 2,193,022 | -0.13(-0.78%) |
Dec 27, 2012 | 17.06 | 17.14 | 16.84 | 17.01 | 2,721,806 | -0.08(-0.49%) |
Dec 26, 2012 | 17.21 | 17.30 | 17.08 | 17.09 | 1,932,260 | -0.11(-0.61%) |
Dec 24, 2012 | 17.19 | 17.26 | 17.00 | 17.20 | 1,090,058 | -0.02(-0.12%) |
Dec 21, 2012 | 17.15 | 17.28 | 17.13 | 17.22 | 4,235,348 | -0.06(-0.32%) |
Dec 20, 2012 | 17.29 | 17.34 | 17.17 | 17.27 | 2,375,448 | +0.04(+0.24%) |
Dec 19, 2012 | 17.29 | 17.34 | 17.12 | 17.23 | 3,332,621 | -0.01(-0.08%) |
Dec 18, 2012 | 17.23 | 17.29 | 17.12 | 17.25 | 3,911,020 | +0.04(+0.20%) |
Dec 17, 2012 | 16.91 | 17.23 | 16.90 | 17.21 | 3,977,007 | +0.35(+2.08%) |
Dec 14, 2012 | 17.11 | 17.16 | 16.83 | 16.86 | 4,359,394 | -0.27(-1.60%) |
Dec 13, 2012 | 17.15 | 17.22 | 17.08 | 17.13 | 3,120,611 | -0.03(-0.16%) |
Dec 12, 2012 | 17.30 | 17.32 | 17.15 | 17.16 | 5,624,948 | -0.08(-0.49%) |
Dec 11, 2012 | 17.35 | 17.41 | 17.22 | 17.25 | 3,826,431 | -0.08(-0.49%) |
Dec 10, 2012 | 17.28 | 17.35 | 17.25 | 17.33 | 2,147,663 | +0.02(+0.12%) |
Dec 07, 2012 | 17.32 | 17.40 | 17.24 | 17.31 | 2,096,651 | -0.01(-0.08%) |
Dec 06, 2012 | 17.30 | 17.39 | 17.22 | 17.32 | 2,297,198 | +0.04(+0.24%) |
Dec 05, 2012 | 17.10 | 17.43 | 16.90 | 17.28 | 3,990,904 | +0.18(+1.03%) |