Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.29 | 18.45 | 18.10 | 18.28 | 6,440,524 | +0.10(+0.58%) |
Feb 27, 2013 | 18.46 | 18.46 | 18.06 | 18.17 | 7,649,078 | +0.15(+0.85%) |
Feb 26, 2013 | 18.03 | 18.25 | 17.53 | 18.02 | 20,155,262 | -0.69(-3.70%) |
Feb 25, 2013 | 19.19 | 19.24 | 18.69 | 18.71 | 8,785,412 | -0.43(-2.27%) |
Feb 22, 2013 | 18.91 | 19.25 | 18.84 | 19.15 | 5,304,003 | +0.32(+1.71%) |
Feb 21, 2013 | 18.92 | 18.95 | 18.58 | 18.82 | 6,677,391 | -0.13(-0.68%) |
Feb 20, 2013 | 19.37 | 19.42 | 18.91 | 18.95 | 10,017,172 | -0.46(-2.36%) |
Feb 19, 2013 | 19.40 | 19.56 | 19.22 | 19.41 | 5,959,724 | +0.10(+0.50%) |
Feb 15, 2013 | 19.36 | 19.48 | 19.24 | 19.32 | 6,395,353 | -0.17(-0.87%) |
Feb 14, 2013 | 19.19 | 19.50 | 19.13 | 19.48 | 5,880,677 | +0.29(+1.51%) |
Feb 13, 2013 | 18.92 | 19.24 | 18.92 | 19.19 | 5,548,245 | +0.28(+1.49%) |
Feb 12, 2013 | 19.07 | 19.11 | 18.85 | 18.91 | 5,248,383 | -0.10(-0.55%) |
Feb 11, 2013 | 19.06 | 19.11 | 18.88 | 19.02 | 3,355,604 | -0.11(-0.59%) |
Feb 08, 2013 | 19.09 | 19.15 | 18.97 | 19.13 | 7,061,158 | +0.01(+0.04%) |
Feb 07, 2013 | 18.86 | 19.23 | 18.83 | 19.12 | 11,607,383 | +0.31(+1.62%) |
Feb 06, 2013 | 18.50 | 18.87 | 18.50 | 18.82 | 5,911,994 | +0.45(+2.45%) |
Feb 04, 2013 | 18.10 | 18.60 | 17.93 | 18.37 | 8,384,764 | +0.02(+0.13%) |
Feb 01, 2013 | 18.46 | 18.54 | 18.22 | 18.34 | 10,474,052 | +0.55(+3.07%) |
Jan 31, 2013 | 17.82 | 18.04 | 17.76 | 17.80 | 7,408,979 | -0.07(-0.41%) |
Jan 30, 2013 | 18.07 | 18.17 | 17.76 | 17.87 | 7,468,903 | -0.23(-1.29%) |
Jan 29, 2013 | 18.33 | 18.39 | 18.08 | 18.10 | 9,614,087 | +0.19(+1.08%) |
Jan 28, 2013 | 18.06 | 18.10 | 17.89 | 17.91 | 4,544,565 | -0.14(-0.80%) |
Jan 25, 2013 | 17.95 | 18.10 | 17.89 | 18.05 | 3,014,615 | +0.11(+0.63%) |
Jan 24, 2013 | 17.89 | 18.02 | 17.81 | 17.94 | 3,104,306 | +0.02(+0.13%) |
Jan 23, 2013 | 17.76 | 17.99 | 17.60 | 17.92 | 6,211,527 | +0.10(+0.54%) |
Jan 22, 2013 | 17.54 | 17.84 | 17.51 | 17.82 | 6,236,401 | +0.24(+1.37%) |
Jan 18, 2013 | 17.34 | 17.78 | 17.32 | 17.58 | 16,780,256 | +0.50(+2.92%) |
Jan 17, 2013 | 16.50 | 17.25 | 16.49 | 17.08 | 9,788,809 | +0.62(+3.76%) |
Jan 16, 2013 | 16.36 | 16.52 | 16.36 | 16.46 | 1,674,004 | +0.04(+0.25%) |
Jan 15, 2013 | 16.38 | 16.44 | 16.27 | 16.42 | 1,794,167 | -0.03(-0.20%) |
Jan 14, 2013 | 16.36 | 16.49 | 16.25 | 16.45 | 2,269,115 | +0.10(+0.64%) |
Jan 11, 2013 | 16.27 | 16.36 | 16.10 | 16.35 | 3,483,553 | +0.13(+0.79%) |
Jan 10, 2013 | 16.38 | 16.39 | 16.18 | 16.22 | 3,229,927 | -0.10(-0.59%) |
Jan 09, 2013 | 16.34 | 16.35 | 16.14 | 16.31 | 5,744,429 | -0.03(-0.20%) |
Jan 08, 2013 | 16.29 | 16.40 | 16.19 | 16.35 | 5,048,622 | +0.08(+0.49%) |
Jan 07, 2013 | 16.27 | 16.33 | 16.11 | 16.27 | 4,412,121 | -0.10(-0.59%) |
Jan 04, 2013 | 16.36 | 16.44 | 16.21 | 16.36 | 5,178,911 | -0.01(-0.05%) |
Jan 03, 2013 | 16.03 | 16.49 | 15.95 | 16.37 | 7,133,770 | +0.30(+1.85%) |
Jan 02, 2013 | 15.95 | 16.08 | 15.78 | 16.07 | 4,238,865 | +0.47(+2.99%) |
Dec 31, 2012 | 15.37 | 15.65 | 15.35 | 15.61 | 3,619,272 | +0.18(+1.15%) |
Dec 28, 2012 | 15.49 | 15.59 | 15.41 | 15.43 | 2,276,091 | -0.15(-0.98%) |
Dec 27, 2012 | 15.57 | 15.63 | 15.42 | 15.58 | 2,701,703 | +0.06(+0.41%) |
Dec 26, 2012 | 15.74 | 15.76 | 15.49 | 15.52 | 2,288,784 | -0.23(-1.48%) |
Dec 24, 2012 | 15.66 | 15.76 | 15.54 | 15.75 | 1,700,131 | +0.09(+0.57%) |
Dec 21, 2012 | 15.79 | 15.86 | 15.54 | 15.66 | 6,203,914 | -0.19(-1.17%) |
Dec 20, 2012 | 15.83 | 15.90 | 15.77 | 15.85 | 3,728,603 | +0.08(+0.51%) |
Dec 19, 2012 | 15.90 | 15.90 | 15.74 | 15.77 | 3,613,624 | -0.15(-0.96%) |
Dec 18, 2012 | 15.90 | 15.97 | 15.78 | 15.92 | 3,902,202 | +0.07(+0.46%) |
Dec 17, 2012 | 15.82 | 15.88 | 15.78 | 15.85 | 3,849,671 | +0.04(+0.25%) |
Dec 14, 2012 | 15.70 | 15.97 | 15.70 | 15.81 | 5,142,353 | +0.04(+0.25%) |
Dec 13, 2012 | 15.88 | 16.01 | 15.70 | 15.77 | 3,461,964 | -0.09(-0.56%) |
Dec 12, 2012 | 15.88 | 16.02 | 15.80 | 15.86 | 3,195,629 | +0.00(+0.00%) |
Dec 11, 2012 | 15.73 | 15.97 | 15.71 | 15.86 | 4,900,844 | +0.12(+0.77%) |
Dec 10, 2012 | 15.76 | 15.80 | 15.66 | 15.74 | 4,571,433 | -0.06(-0.36%) |
Dec 07, 2012 | 15.84 | 15.88 | 15.59 | 15.79 | 5,348,586 | -0.04(-0.25%) |
Dec 06, 2012 | 15.77 | 15.88 | 15.75 | 15.83 | 5,025,423 | +0.06(+0.41%) |
Dec 05, 2012 | 15.55 | 15.83 | 15.53 | 15.77 | 7,260,018 | +0.26(+1.66%) |