Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.02 | 17.31 | 16.99 | 17.03 | 3,654,882 | +0.09(+0.52%) |
Feb 27, 2013 | 16.22 | 16.95 | 16.22 | 16.94 | 1,487,405 | +0.70(+4.34%) |
Feb 26, 2013 | 16.25 | 16.27 | 16.07 | 16.23 | 1,320,319 | +0.17(+1.04%) |
Feb 22, 2013 | 16.02 | 16.19 | 15.94 | 16.07 | 1,478,998 | +0.18(+1.11%) |
Feb 21, 2013 | 15.97 | 16.04 | 15.71 | 15.89 | 1,637,782 | -0.22(-1.34%) |
Feb 20, 2013 | 16.46 | 16.52 | 16.08 | 16.11 | 1,728,789 | -0.37(-2.26%) |
Feb 19, 2013 | 16.42 | 16.56 | 16.38 | 16.48 | 2,205,798 | +0.09(+0.54%) |
Feb 15, 2013 | 16.67 | 16.68 | 16.38 | 16.39 | 1,657,182 | -0.22(-1.35%) |
Feb 14, 2013 | 16.38 | 16.78 | 16.34 | 16.61 | 2,726,696 | +0.15(+0.89%) |
Feb 13, 2013 | 17.02 | 17.10 | 16.45 | 16.47 | 3,724,347 | -0.11(-0.65%) |
Feb 12, 2013 | 17.21 | 17.36 | 16.44 | 16.58 | 6,888,093 | +0.80(+5.08%) |
Feb 11, 2013 | 15.51 | 15.85 | 15.45 | 15.77 | 1,796,033 | +0.12(+0.75%) |
Feb 08, 2013 | 15.96 | 15.96 | 15.58 | 15.66 | 2,320,968 | -0.23(-1.48%) |
Feb 07, 2013 | 16.08 | 16.09 | 15.74 | 15.89 | 1,327,073 | -0.14(-0.85%) |
Feb 06, 2013 | 15.88 | 16.11 | 15.88 | 16.03 | 737,181 | +0.40(+2.57%) |
Feb 04, 2013 | 15.79 | 15.83 | 15.62 | 15.63 | 1,153,875 | -0.24(-1.54%) |
Feb 01, 2013 | 15.73 | 15.97 | 15.62 | 15.87 | 2,438,585 | +0.28(+1.82%) |
Jan 31, 2013 | 15.62 | 15.69 | 15.56 | 15.59 | 899,634 | -0.04(-0.25%) |
Jan 30, 2013 | 15.80 | 15.81 | 15.61 | 15.63 | 944,692 | -0.16(-0.99%) |
Jan 29, 2013 | 15.71 | 15.87 | 15.70 | 15.78 | 899,590 | +0.03(+0.19%) |
Jan 28, 2013 | 15.78 | 15.80 | 15.61 | 15.75 | 855,879 | -0.01(-0.06%) |
Jan 25, 2013 | 15.70 | 15.85 | 15.62 | 15.76 | 1,747,680 | +0.15(+0.94%) |
Jan 24, 2013 | 15.82 | 15.92 | 15.58 | 15.62 | 3,165,458 | -0.21(-1.30%) |
Jan 23, 2013 | 16.21 | 16.35 | 15.77 | 15.82 | 2,741,134 | -0.47(-2.88%) |
Jan 22, 2013 | 16.37 | 16.42 | 16.21 | 16.29 | 2,440,016 | -0.07(-0.42%) |
Jan 18, 2013 | 16.04 | 16.39 | 15.99 | 16.36 | 1,679,420 | +0.38(+2.39%) |
Jan 17, 2013 | 15.69 | 16.01 | 15.56 | 15.98 | 7,646,587 | +0.33(+2.13%) |
Jan 16, 2013 | 16.23 | 16.26 | 15.57 | 15.65 | 2,732,714 | -0.73(-4.48%) |
Jan 15, 2013 | 16.14 | 16.42 | 16.14 | 16.38 | 925,502 | +0.12(+0.72%) |
Jan 14, 2013 | 16.29 | 16.35 | 16.08 | 16.26 | 680,893 | -0.06(-0.36%) |
Jan 11, 2013 | 16.46 | 16.47 | 16.29 | 16.32 | 710,603 | -0.13(-0.77%) |
Jan 10, 2013 | 16.44 | 16.49 | 16.27 | 16.45 | 897,543 | +0.16(+0.96%) |
Jan 09, 2013 | 16.44 | 16.57 | 16.14 | 16.29 | 2,425,449 | -0.26(-1.60%) |
Jan 08, 2013 | 16.68 | 16.88 | 16.40 | 16.56 | 2,277,390 | -0.22(-1.28%) |
Jan 07, 2013 | 17.10 | 17.18 | 16.67 | 16.77 | 1,940,783 | -0.71(-4.08%) |
Jan 04, 2013 | 17.57 | 17.59 | 17.44 | 17.48 | 1,104,423 | -0.04(-0.22%) |
Jan 03, 2013 | 16.97 | 17.60 | 16.90 | 17.52 | 2,351,600 | +0.63(+3.70%) |
Jan 02, 2013 | 17.03 | 17.03 | 16.66 | 16.90 | 2,309,347 | +0.30(+1.83%) |
Dec 31, 2012 | 15.86 | 16.60 | 15.86 | 16.59 | 2,565,729 | +0.72(+4.56%) |
Dec 28, 2012 | 15.98 | 16.06 | 15.84 | 15.87 | 1,475,224 | -0.21(-1.28%) |
Dec 27, 2012 | 16.07 | 16.16 | 15.98 | 16.08 | 1,679,781 | +0.04(+0.24%) |
Dec 26, 2012 | 16.01 | 16.09 | 15.96 | 16.04 | 625,303 | +0.02(+0.12%) |
Dec 24, 2012 | 16.03 | 16.05 | 15.90 | 16.02 | 862,777 | -0.01(-0.06%) |
Dec 21, 2012 | 15.62 | 16.03 | 15.56 | 16.03 | 3,504,651 | +0.20(+1.24%) |
Dec 20, 2012 | 15.89 | 15.95 | 15.71 | 15.83 | 1,630,396 | -0.03(-0.19%) |
Dec 19, 2012 | 16.07 | 16.07 | 15.84 | 15.86 | 2,431,381 | -0.17(-1.04%) |
Dec 18, 2012 | 15.76 | 16.05 | 15.73 | 16.03 | 2,097,572 | +0.21(+1.30%) |
Dec 17, 2012 | 15.64 | 15.83 | 15.54 | 15.82 | 834,356 | +0.18(+1.13%) |
Dec 14, 2012 | 15.57 | 15.75 | 15.57 | 15.65 | 2,018,952 | +0.03(+0.19%) |
Dec 13, 2012 | 15.77 | 15.93 | 15.60 | 15.62 | 1,557,964 | -0.17(-1.05%) |
Dec 12, 2012 | 15.70 | 15.95 | 15.68 | 15.78 | 1,681,867 | +0.17(+1.06%) |
Dec 11, 2012 | 15.65 | 15.67 | 15.40 | 15.62 | 970,724 | +0.04(+0.25%) |
Dec 10, 2012 | 15.23 | 15.62 | 15.13 | 15.58 | 1,138,797 | +0.38(+2.51%) |
Dec 07, 2012 | 15.17 | 15.22 | 14.95 | 15.20 | 1,504,703 | +0.09(+0.58%) |
Dec 06, 2012 | 15.09 | 15.15 | 14.82 | 15.11 | 1,310,219 | -0.03(-0.19%) |
Dec 05, 2012 | 15.24 | 15.28 | 15.03 | 15.14 | 1,141,308 | -0.04(-0.26%) |