Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.57 | 16.70 | 16.54 | 16.64 | 2,250,973 | +0.10(+0.59%) |
Feb 27, 2013 | 16.44 | 16.61 | 16.38 | 16.54 | 1,914,989 | +0.12(+0.70%) |
Feb 26, 2013 | 16.62 | 16.70 | 16.33 | 16.43 | 3,743,534 | -0.10(-0.59%) |
Feb 25, 2013 | 17.07 | 17.22 | 16.49 | 16.53 | 4,094,110 | -0.42(-2.46%) |
Feb 22, 2013 | 16.77 | 17.08 | 16.77 | 16.94 | 2,312,001 | +0.24(+1.44%) |
Feb 21, 2013 | 16.91 | 16.94 | 16.50 | 16.70 | 3,465,527 | -0.32(-1.88%) |
Feb 20, 2013 | 17.53 | 17.53 | 16.98 | 17.02 | 2,161,860 | -0.54(-3.09%) |
Feb 19, 2013 | 17.57 | 17.70 | 17.50 | 17.57 | 1,567,738 | +0.00(+0.00%) |
Feb 15, 2013 | 17.58 | 17.70 | 17.50 | 17.57 | 1,906,584 | +0.02(+0.10%) |
Feb 14, 2013 | 17.43 | 17.57 | 17.29 | 17.55 | 1,619,269 | +0.03(+0.15%) |
Feb 13, 2013 | 17.54 | 17.55 | 17.36 | 17.52 | 2,157,572 | +0.07(+0.41%) |
Feb 12, 2013 | 17.34 | 17.63 | 17.26 | 17.45 | 2,441,301 | +0.07(+0.41%) |
Feb 11, 2013 | 17.11 | 17.42 | 17.11 | 17.38 | 2,445,215 | +0.25(+1.45%) |
Feb 08, 2013 | 17.19 | 17.28 | 17.08 | 17.13 | 2,829,629 | -0.01(-0.05%) |
Feb 07, 2013 | 17.36 | 17.39 | 16.99 | 17.14 | 2,501,323 | -0.21(-1.22%) |
Feb 06, 2013 | 17.38 | 17.63 | 17.28 | 17.35 | 5,788,151 | +0.33(+1.92%) |
Feb 04, 2013 | 17.04 | 17.29 | 16.90 | 17.03 | 3,492,694 | -0.11(-0.62%) |
Feb 01, 2013 | 16.97 | 17.22 | 16.87 | 17.13 | 4,575,245 | +0.40(+2.38%) |
Jan 31, 2013 | 16.90 | 17.00 | 16.65 | 16.73 | 3,856,852 | -0.17(-0.99%) |
Jan 30, 2013 | 16.95 | 17.11 | 16.84 | 16.90 | 2,185,159 | -0.04(-0.26%) |
Jan 29, 2013 | 17.26 | 17.28 | 16.87 | 16.95 | 2,429,866 | -0.40(-2.30%) |
Jan 28, 2013 | 17.70 | 17.70 | 17.27 | 17.34 | 2,032,257 | -0.30(-1.71%) |
Jan 25, 2013 | 17.66 | 17.87 | 17.57 | 17.65 | 2,042,332 | -0.05(-0.30%) |
Jan 24, 2013 | 17.48 | 17.83 | 17.33 | 17.70 | 3,344,799 | +0.21(+1.21%) |
Jan 23, 2013 | 17.45 | 17.52 | 17.11 | 17.49 | 3,227,207 | +0.07(+0.41%) |
Jan 22, 2013 | 17.33 | 17.42 | 17.15 | 17.42 | 1,645,012 | +0.04(+0.25%) |
Jan 18, 2013 | 17.47 | 17.49 | 17.13 | 17.37 | 2,107,498 | -0.12(-0.71%) |
Jan 17, 2013 | 17.58 | 17.74 | 17.48 | 17.50 | 2,189,242 | +0.04(+0.20%) |
Jan 16, 2013 | 17.46 | 17.59 | 17.34 | 17.46 | 2,194,275 | -0.02(-0.10%) |
Jan 15, 2013 | 17.21 | 17.49 | 17.13 | 17.48 | 2,514,828 | +0.19(+1.07%) |
Jan 14, 2013 | 17.46 | 17.48 | 17.17 | 17.29 | 4,073,049 | -0.34(-1.91%) |
Jan 11, 2013 | 17.39 | 17.68 | 17.37 | 17.63 | 2,308,121 | +0.26(+1.48%) |
Jan 10, 2013 | 17.04 | 17.39 | 17.04 | 17.37 | 2,610,196 | +0.50(+2.94%) |
Jan 09, 2013 | 16.86 | 16.99 | 16.77 | 16.88 | 2,665,399 | +0.03(+0.16%) |
Jan 08, 2013 | 17.19 | 17.27 | 16.85 | 16.85 | 3,212,951 | -0.44(-2.56%) |
Jan 07, 2013 | 17.12 | 17.36 | 17.10 | 17.29 | 2,999,263 | +0.09(+0.51%) |
Jan 04, 2013 | 17.29 | 17.34 | 17.13 | 17.20 | 3,414,328 | -0.05(-0.31%) |
Jan 03, 2013 | 17.32 | 17.51 | 17.14 | 17.26 | 4,536,509 | -0.09(-0.51%) |
Jan 02, 2013 | 17.43 | 17.52 | 17.28 | 17.34 | 4,304,592 | +0.21(+1.24%) |
Dec 31, 2012 | 16.45 | 17.17 | 16.42 | 17.13 | 2,833,204 | +0.66(+4.03%) |
Dec 28, 2012 | 16.80 | 16.83 | 16.44 | 16.47 | 2,558,078 | -0.50(-2.92%) |
Dec 27, 2012 | 17.04 | 17.08 | 16.70 | 16.96 | 2,160,878 | -0.04(-0.21%) |
Dec 26, 2012 | 17.04 | 17.25 | 16.94 | 17.00 | 2,248,598 | -0.07(-0.41%) |
Dec 24, 2012 | 17.11 | 17.32 | 16.92 | 17.07 | 1,296,942 | -0.09(-0.52%) |
Dec 21, 2012 | 17.27 | 17.29 | 16.81 | 17.16 | 5,018,511 | -0.50(-2.81%) |
Dec 20, 2012 | 17.42 | 17.96 | 17.06 | 17.65 | 14,314,561 | +1.22(+7.43%) |
Dec 19, 2012 | 16.34 | 16.60 | 16.16 | 16.43 | 5,580,146 | +0.14(+0.87%) |
Dec 18, 2012 | 15.77 | 16.33 | 15.75 | 16.29 | 4,757,632 | +0.55(+3.48%) |
Dec 17, 2012 | 15.50 | 15.74 | 15.46 | 15.74 | 4,037,361 | +0.25(+1.60%) |
Dec 14, 2012 | 16.31 | 16.31 | 15.12 | 15.50 | 8,401,861 | -0.90(-5.50%) |
Dec 13, 2012 | 16.50 | 16.67 | 16.25 | 16.40 | 3,192,899 | -0.11(-0.64%) |
Dec 12, 2012 | 16.89 | 16.91 | 16.46 | 16.50 | 3,916,479 | -0.30(-1.79%) |
Dec 11, 2012 | 16.40 | 16.80 | 16.28 | 16.80 | 8,111,061 | +0.64(+3.94%) |
Dec 10, 2012 | 16.19 | 16.27 | 16.05 | 16.17 | 4,598,353 | -0.09(-0.54%) |
Dec 07, 2012 | 16.51 | 16.62 | 16.23 | 16.26 | 5,337,287 | -0.12(-0.70%) |
Dec 06, 2012 | 16.60 | 16.66 | 16.30 | 16.37 | 4,482,153 | -0.27(-1.60%) |
Dec 05, 2012 | 16.64 | 16.78 | 16.46 | 16.64 | 2,415,079 | +0.02(+0.11%) |