Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.17 | 16.45 | 16.17 | 16.35 | 4,813,517 | +0.12(+0.76%) |
Feb 27, 2013 | 15.83 | 16.34 | 15.77 | 16.23 | 5,538,079 | +0.33(+2.06%) |
Feb 26, 2013 | 15.98 | 16.03 | 15.66 | 15.90 | 4,856,099 | -0.05(-0.30%) |
Feb 25, 2013 | 16.12 | 16.28 | 15.94 | 15.95 | 9,488,011 | -0.01(-0.07%) |
Feb 22, 2013 | 15.82 | 15.98 | 15.72 | 15.96 | 5,665,332 | +0.18(+1.16%) |
Feb 21, 2013 | 16.01 | 16.01 | 15.72 | 15.78 | 5,677,116 | -0.30(-1.87%) |
Feb 20, 2013 | 16.40 | 16.45 | 16.02 | 16.08 | 6,587,768 | -0.39(-2.35%) |
Feb 19, 2013 | 16.52 | 16.60 | 16.45 | 16.47 | 4,078,148 | -0.08(-0.45%) |
Feb 15, 2013 | 16.60 | 16.78 | 16.43 | 16.54 | 8,933,367 | -0.17(-1.03%) |
Feb 14, 2013 | 16.94 | 16.99 | 16.63 | 16.71 | 6,551,531 | -0.31(-1.83%) |
Feb 13, 2013 | 16.85 | 17.03 | 16.78 | 17.02 | 6,755,508 | +0.14(+0.86%) |
Feb 12, 2013 | 16.33 | 16.97 | 16.33 | 16.88 | 9,960,279 | +0.57(+3.49%) |
Feb 11, 2013 | 16.06 | 16.37 | 15.99 | 16.31 | 5,921,700 | +0.18(+1.13%) |
Feb 08, 2013 | 16.12 | 16.21 | 16.05 | 16.13 | 4,385,699 | +0.02(+0.10%) |
Feb 07, 2013 | 16.25 | 16.32 | 16.03 | 16.11 | 7,493,371 | -0.14(-0.89%) |
Feb 06, 2013 | 16.08 | 16.28 | 16.03 | 16.26 | 4,914,238 | +0.12(+0.76%) |
Feb 04, 2013 | 16.11 | 16.28 | 16.03 | 16.13 | 5,190,344 | -0.14(-0.86%) |
Feb 01, 2013 | 16.27 | 16.32 | 16.08 | 16.27 | 6,501,563 | +0.06(+0.40%) |
Jan 31, 2013 | 16.60 | 16.69 | 16.21 | 16.21 | 6,771,926 | -0.46(-2.74%) |
Jan 30, 2013 | 16.75 | 16.89 | 16.65 | 16.67 | 6,690,670 | -0.09(-0.51%) |
Jan 29, 2013 | 16.47 | 16.86 | 16.47 | 16.75 | 5,361,800 | +0.26(+1.56%) |
Jan 28, 2013 | 16.61 | 16.61 | 16.33 | 16.49 | 4,081,216 | +0.01(+0.06%) |
Jan 25, 2013 | 16.39 | 16.63 | 16.34 | 16.48 | 3,950,996 | +0.08(+0.49%) |
Jan 24, 2013 | 16.22 | 16.52 | 16.18 | 16.40 | 4,223,216 | +0.18(+1.12%) |
Jan 23, 2013 | 16.15 | 16.31 | 16.08 | 16.22 | 4,407,107 | -0.10(-0.59%) |
Jan 22, 2013 | 16.24 | 16.34 | 16.08 | 16.32 | 4,700,831 | +0.12(+0.73%) |
Jan 18, 2013 | 15.95 | 16.27 | 15.93 | 16.20 | 5,608,436 | +0.21(+1.31%) |
Jan 17, 2013 | 15.73 | 16.05 | 15.71 | 15.99 | 6,293,632 | +0.35(+2.26%) |
Jan 16, 2013 | 15.75 | 15.82 | 15.59 | 15.64 | 7,113,226 | -0.23(-1.45%) |
Jan 15, 2013 | 15.89 | 16.02 | 15.74 | 15.87 | 8,825,651 | -0.08(-0.50%) |
Jan 14, 2013 | 16.25 | 16.33 | 15.89 | 15.95 | 7,834,935 | -0.29(-1.78%) |
Jan 11, 2013 | 16.27 | 16.34 | 15.98 | 16.24 | 4,582,033 | +0.07(+0.43%) |
Jan 10, 2013 | 15.99 | 16.24 | 15.88 | 16.17 | 4,702,438 | +0.34(+2.14%) |
Jan 09, 2013 | 15.92 | 16.02 | 15.64 | 15.83 | 9,384,883 | -0.13(-0.81%) |
Jan 08, 2013 | 16.15 | 16.19 | 15.88 | 15.96 | 4,292,131 | -0.24(-1.46%) |
Jan 07, 2013 | 16.21 | 16.31 | 16.06 | 16.19 | 4,455,698 | -0.19(-1.18%) |
Jan 04, 2013 | 16.04 | 16.39 | 15.99 | 16.39 | 4,106,506 | +0.35(+2.21%) |
Jan 03, 2013 | 15.91 | 16.21 | 15.83 | 16.03 | 4,160,415 | +0.12(+0.78%) |
Jan 02, 2013 | 15.86 | 15.95 | 15.73 | 15.91 | 6,183,267 | +0.42(+2.74%) |
Dec 31, 2012 | 15.20 | 15.58 | 15.16 | 15.49 | 7,037,498 | +0.21(+1.40%) |
Dec 28, 2012 | 15.25 | 15.37 | 15.24 | 15.27 | 4,644,673 | -0.09(-0.56%) |
Dec 27, 2012 | 15.36 | 15.46 | 15.22 | 15.36 | 5,865,822 | +0.07(+0.46%) |
Dec 26, 2012 | 15.66 | 15.79 | 15.26 | 15.29 | 3,005,971 | -0.32(-2.03%) |
Dec 24, 2012 | 15.59 | 15.72 | 15.53 | 15.60 | 2,001,741 | -0.05(-0.31%) |
Dec 21, 2012 | 15.31 | 15.71 | 15.21 | 15.65 | 6,995,118 | +0.19(+1.25%) |
Dec 20, 2012 | 15.32 | 15.55 | 15.31 | 15.46 | 4,619,635 | +0.05(+0.31%) |
Dec 19, 2012 | 15.39 | 15.52 | 15.29 | 15.41 | 6,813,053 | +0.00(+0.00%) |
Dec 18, 2012 | 15.12 | 15.45 | 15.08 | 15.41 | 4,800,046 | +0.33(+2.21%) |
Dec 17, 2012 | 15.12 | 15.20 | 14.99 | 15.08 | 7,525,555 | +0.02(+0.11%) |
Dec 14, 2012 | 15.25 | 15.35 | 15.06 | 15.06 | 7,500,064 | -0.33(-2.13%) |
Dec 13, 2012 | 15.23 | 15.42 | 15.18 | 15.39 | 7,645,132 | +0.11(+0.74%) |
Dec 12, 2012 | 15.44 | 15.57 | 15.26 | 15.28 | 7,556,182 | -0.00(-0.03%) |
Dec 11, 2012 | 15.15 | 15.35 | 15.12 | 15.28 | 6,265,956 | +0.16(+1.09%) |
Dec 10, 2012 | 15.11 | 15.16 | 15.00 | 15.12 | 4,889,632 | +0.14(+0.96%) |
Dec 07, 2012 | 15.08 | 15.18 | 14.91 | 14.97 | 7,595,108 | -0.05(-0.32%) |
Dec 06, 2012 | 14.95 | 15.05 | 14.86 | 15.02 | 6,135,855 | +0.10(+0.68%) |
Dec 05, 2012 | 14.86 | 15.00 | 14.70 | 14.92 | 7,619,973 | +0.21(+1.45%) |