Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.58 | 16.72 | 16.55 | 16.65 | 2,249,425 | +0.10(+0.59%) |
Feb 27, 2013 | 16.45 | 16.62 | 16.40 | 16.56 | 1,913,671 | +0.12(+0.70%) |
Feb 26, 2013 | 16.63 | 16.71 | 16.34 | 16.44 | 3,740,959 | -0.10(-0.59%) |
Feb 25, 2013 | 17.08 | 17.23 | 16.50 | 16.54 | 4,091,293 | -0.42(-2.46%) |
Feb 22, 2013 | 16.78 | 17.09 | 16.78 | 16.96 | 2,310,411 | +0.24(+1.44%) |
Feb 21, 2013 | 16.92 | 16.96 | 16.51 | 16.72 | 3,463,142 | -0.32(-1.88%) |
Feb 20, 2013 | 17.54 | 17.54 | 16.99 | 17.04 | 2,160,373 | -0.54(-3.09%) |
Feb 19, 2013 | 17.58 | 17.71 | 17.51 | 17.58 | 1,566,659 | +0.00(+0.00%) |
Feb 15, 2013 | 17.60 | 17.71 | 17.52 | 17.58 | 1,905,272 | +0.02(+0.10%) |
Feb 14, 2013 | 17.45 | 17.58 | 17.30 | 17.56 | 1,618,155 | +0.03(+0.15%) |
Feb 13, 2013 | 17.55 | 17.56 | 17.37 | 17.53 | 2,156,088 | +0.07(+0.41%) |
Feb 12, 2013 | 17.35 | 17.64 | 17.27 | 17.46 | 2,439,621 | +0.07(+0.41%) |
Feb 11, 2013 | 17.13 | 17.44 | 17.13 | 17.39 | 2,443,533 | +0.25(+1.45%) |
Feb 08, 2013 | 17.21 | 17.29 | 17.10 | 17.14 | 2,827,682 | -0.01(-0.05%) |
Feb 07, 2013 | 17.37 | 17.40 | 17.00 | 17.15 | 2,499,602 | -0.21(-1.22%) |
Feb 06, 2013 | 17.39 | 17.64 | 17.29 | 17.37 | 5,784,168 | +0.33(+1.92%) |
Feb 04, 2013 | 17.05 | 17.30 | 16.91 | 17.04 | 3,490,291 | -0.11(-0.62%) |
Feb 01, 2013 | 16.98 | 17.23 | 16.88 | 17.14 | 4,572,097 | +0.40(+2.38%) |
Jan 31, 2013 | 16.91 | 17.01 | 16.67 | 16.75 | 3,854,198 | -0.17(-1.00%) |
Jan 30, 2013 | 16.96 | 17.13 | 16.85 | 16.91 | 2,183,655 | -0.04(-0.26%) |
Jan 29, 2013 | 17.27 | 17.29 | 16.88 | 16.96 | 2,428,194 | -0.40(-2.30%) |
Jan 28, 2013 | 17.71 | 17.72 | 17.29 | 17.36 | 2,030,858 | -0.30(-1.70%) |
Jan 25, 2013 | 17.68 | 17.88 | 17.59 | 17.66 | 2,040,927 | -0.05(-0.30%) |
Jan 24, 2013 | 17.49 | 17.84 | 17.34 | 17.71 | 3,342,497 | +0.21(+1.21%) |
Jan 23, 2013 | 17.46 | 17.53 | 17.13 | 17.50 | 3,224,986 | +0.07(+0.41%) |
Jan 22, 2013 | 17.34 | 17.43 | 17.16 | 17.43 | 1,643,880 | +0.04(+0.25%) |
Jan 18, 2013 | 17.48 | 17.50 | 17.14 | 17.38 | 2,106,048 | -0.12(-0.71%) |
Jan 17, 2013 | 17.60 | 17.76 | 17.49 | 17.51 | 2,187,735 | +0.04(+0.20%) |
Jan 16, 2013 | 17.47 | 17.60 | 17.35 | 17.47 | 2,192,765 | -0.02(-0.10%) |
Jan 15, 2013 | 17.22 | 17.50 | 17.14 | 17.49 | 2,513,097 | +0.19(+1.07%) |
Jan 14, 2013 | 17.47 | 17.49 | 17.18 | 17.30 | 4,070,246 | -0.34(-1.91%) |
Jan 11, 2013 | 17.40 | 17.69 | 17.38 | 17.64 | 2,306,533 | +0.26(+1.48%) |
Jan 10, 2013 | 17.06 | 17.40 | 17.06 | 17.38 | 2,608,400 | +0.50(+2.94%) |
Jan 09, 2013 | 16.87 | 17.00 | 16.78 | 16.89 | 2,663,565 | +0.03(+0.16%) |
Jan 08, 2013 | 17.20 | 17.28 | 16.86 | 16.86 | 3,210,741 | -0.44(-2.56%) |
Jan 07, 2013 | 17.14 | 17.37 | 17.11 | 17.30 | 2,997,200 | +0.09(+0.51%) |
Jan 04, 2013 | 17.30 | 17.36 | 17.14 | 17.22 | 3,411,979 | -0.05(-0.31%) |
Jan 03, 2013 | 17.33 | 17.52 | 17.15 | 17.27 | 4,533,388 | -0.09(-0.51%) |
Jan 02, 2013 | 17.45 | 17.53 | 17.29 | 17.36 | 4,301,630 | +0.21(+1.24%) |
Dec 31, 2012 | 16.46 | 17.18 | 16.43 | 17.14 | 2,831,255 | +0.66(+4.03%) |
Dec 28, 2012 | 16.81 | 16.84 | 16.45 | 16.48 | 2,556,318 | -0.50(-2.92%) |
Dec 27, 2012 | 17.05 | 17.09 | 16.71 | 16.98 | 2,159,391 | -0.04(-0.21%) |
Dec 26, 2012 | 17.06 | 17.26 | 16.95 | 17.01 | 2,247,051 | -0.07(-0.41%) |
Dec 24, 2012 | 17.13 | 17.33 | 16.93 | 17.08 | 1,296,049 | -0.09(-0.52%) |
Dec 21, 2012 | 17.29 | 17.30 | 16.83 | 17.17 | 5,015,057 | -0.50(-2.81%) |
Dec 20, 2012 | 17.44 | 17.97 | 17.07 | 17.67 | 14,304,711 | +1.22(+7.43%) |
Dec 19, 2012 | 16.36 | 16.61 | 16.17 | 16.44 | 5,576,306 | +0.14(+0.87%) |
Dec 18, 2012 | 15.78 | 16.34 | 15.76 | 16.30 | 4,754,358 | +0.55(+3.48%) |
Dec 17, 2012 | 15.51 | 15.75 | 15.47 | 15.75 | 4,034,583 | +0.25(+1.60%) |
Dec 14, 2012 | 16.32 | 16.32 | 15.13 | 15.51 | 8,396,080 | -0.90(-5.50%) |
Dec 13, 2012 | 16.51 | 16.68 | 16.26 | 16.41 | 3,190,702 | -0.11(-0.64%) |
Dec 12, 2012 | 16.91 | 16.92 | 16.47 | 16.52 | 3,913,784 | -0.30(-1.79%) |
Dec 11, 2012 | 16.41 | 16.82 | 16.29 | 16.82 | 8,105,480 | +0.64(+3.94%) |
Dec 10, 2012 | 16.21 | 16.28 | 16.06 | 16.18 | 4,595,189 | -0.09(-0.54%) |
Dec 07, 2012 | 16.52 | 16.63 | 16.24 | 16.27 | 5,333,615 | -0.12(-0.70%) |
Dec 06, 2012 | 16.61 | 16.67 | 16.31 | 16.38 | 4,479,069 | -0.27(-1.60%) |
Dec 05, 2012 | 16.65 | 16.79 | 16.47 | 16.65 | 2,413,417 | +0.02(+0.11%) |