Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.22 | 15.29 | 15.18 | 15.27 | 2,996,203 | +0.10(+0.64%) |
Mar 27, 2013 | 15.08 | 15.18 | 15.01 | 15.18 | 1,782,602 | +0.08(+0.56%) |
Mar 26, 2013 | 15.13 | 15.19 | 15.07 | 15.09 | 6,448,092 | -0.03(-0.22%) |
Mar 25, 2013 | 15.23 | 15.24 | 15.03 | 15.13 | 2,079,976 | -0.09(-0.61%) |
Mar 22, 2013 | 15.18 | 15.24 | 15.16 | 15.22 | 3,119,455 | +0.09(+0.62%) |
Mar 21, 2013 | 15.25 | 15.26 | 15.12 | 15.13 | 4,155,264 | -0.27(-1.77%) |
Mar 20, 2013 | 15.34 | 15.44 | 15.34 | 15.40 | 2,304,837 | -0.09(-0.55%) |
Mar 19, 2013 | 15.58 | 15.58 | 15.35 | 15.48 | 5,376,878 | -0.41(-2.57%) |
Mar 18, 2013 | 15.88 | 16.00 | 15.88 | 15.89 | 2,776,835 | -0.22(-1.37%) |
Mar 15, 2013 | 16.07 | 16.12 | 16.05 | 16.11 | 1,437,647 | -0.05(-0.32%) |
Mar 14, 2013 | 16.09 | 16.24 | 16.06 | 16.16 | 4,395,413 | +0.22(+1.36%) |
Mar 13, 2013 | 15.98 | 15.98 | 15.87 | 15.95 | 3,646,333 | -0.23(-1.45%) |
Mar 12, 2013 | 16.24 | 16.26 | 16.14 | 16.18 | 2,313,915 | -0.14(-0.89%) |
Mar 11, 2013 | 16.32 | 16.32 | 16.23 | 16.32 | 1,914,531 | -0.05(-0.31%) |
Mar 08, 2013 | 16.30 | 16.42 | 16.21 | 16.38 | 5,327,000 | +0.28(+1.77%) |
Mar 07, 2013 | 16.05 | 16.13 | 16.03 | 16.09 | 3,522,998 | +0.24(+1.53%) |
Mar 06, 2013 | 15.84 | 15.91 | 15.80 | 15.85 | 1,982,164 | +0.14(+0.87%) |
Mar 05, 2013 | 15.69 | 15.76 | 15.65 | 15.71 | 3,521,230 | +0.33(+2.16%) |
Mar 04, 2013 | 15.38 | 15.41 | 15.30 | 15.38 | 2,797,939 | -0.09(-0.55%) |
Mar 01, 2013 | 15.48 | 15.52 | 15.39 | 15.47 | 7,414,794 | -0.09(-0.60%) |
Feb 28, 2013 | 15.61 | 15.64 | 15.53 | 15.56 | 9,838,689 | -0.54(-3.38%) |
Feb 27, 2013 | 16.04 | 16.16 | 16.04 | 16.10 | 5,910,834 | +0.20(+1.23%) |
Feb 26, 2013 | 15.83 | 15.94 | 15.82 | 15.91 | 2,917,008 | -0.26(-1.63%) |
Feb 22, 2013 | 16.09 | 16.18 | 16.06 | 16.17 | 3,394,232 | +0.25(+1.55%) |
Feb 21, 2013 | 16.04 | 16.04 | 15.88 | 15.92 | 6,327,296 | -0.45(-2.73%) |
Feb 20, 2013 | 16.50 | 16.53 | 16.37 | 16.37 | 4,525,139 | -0.14(-0.82%) |
Feb 19, 2013 | 16.44 | 16.55 | 16.43 | 16.51 | 6,794,911 | +0.34(+2.08%) |
Feb 15, 2013 | 16.24 | 16.25 | 16.14 | 16.17 | 3,174,595 | -0.11(-0.68%) |
Feb 14, 2013 | 16.29 | 16.31 | 16.25 | 16.28 | 4,166,361 | -0.22(-1.34%) |
Feb 13, 2013 | 16.58 | 16.61 | 16.46 | 16.50 | 6,128,892 | -0.06(-0.36%) |
Feb 12, 2013 | 16.51 | 16.64 | 16.49 | 16.56 | 3,369,030 | +0.13(+0.78%) |
Feb 11, 2013 | 16.45 | 16.46 | 16.38 | 16.43 | 1,616,595 | -0.10(-0.62%) |
Feb 08, 2013 | 16.54 | 16.60 | 16.49 | 16.54 | 2,504,728 | -0.12(-0.71%) |
Feb 07, 2013 | 16.81 | 16.81 | 16.61 | 16.66 | 4,638,505 | -0.25(-1.46%) |
Feb 06, 2013 | 16.83 | 16.90 | 16.80 | 16.90 | 5,286,882 | +0.03(+0.15%) |
Feb 04, 2013 | 16.93 | 16.95 | 16.81 | 16.88 | 4,037,901 | -0.37(-2.12%) |
Feb 01, 2013 | 17.14 | 17.25 | 17.11 | 17.24 | 3,755,377 | +0.07(+0.40%) |
Jan 31, 2013 | 17.24 | 17.25 | 17.16 | 17.17 | 2,197,197 | -0.02(-0.10%) |
Jan 30, 2013 | 17.17 | 17.25 | 17.16 | 17.19 | 1,688,793 | +0.08(+0.50%) |
Jan 29, 2013 | 17.04 | 17.16 | 17.02 | 17.11 | 3,044,799 | +0.10(+0.60%) |
Jan 28, 2013 | 17.14 | 17.14 | 16.95 | 17.00 | 6,000,511 | -0.11(-0.65%) |
Jan 25, 2013 | 17.13 | 17.14 | 17.03 | 17.11 | 4,320,980 | +0.18(+1.05%) |
Jan 24, 2013 | 17.00 | 17.05 | 16.89 | 16.94 | 6,131,146 | -0.31(-1.82%) |
Jan 23, 2013 | 17.26 | 17.27 | 17.18 | 17.25 | 3,706,782 | -0.11(-0.64%) |
Jan 22, 2013 | 17.30 | 17.36 | 17.27 | 17.36 | 3,024,142 | -0.07(-0.39%) |
Jan 18, 2013 | 17.31 | 17.43 | 17.31 | 17.43 | 2,573,040 | +0.24(+1.38%) |
Jan 17, 2013 | 17.17 | 17.25 | 17.12 | 17.19 | 5,185,380 | +0.32(+1.92%) |
Jan 16, 2013 | 16.82 | 16.89 | 16.76 | 16.87 | 3,530,742 | -0.14(-0.80%) |
Jan 15, 2013 | 17.05 | 17.05 | 16.95 | 17.00 | 3,191,234 | -0.03(-0.15%) |
Jan 14, 2013 | 16.99 | 17.04 | 16.93 | 17.03 | 3,523,225 | +0.32(+1.93%) |
Jan 11, 2013 | 16.72 | 16.75 | 16.65 | 16.71 | 3,982,366 | -0.14(-0.86%) |
Jan 10, 2013 | 16.76 | 16.92 | 16.74 | 16.85 | 5,056,520 | +0.08(+0.46%) |
Jan 09, 2013 | 16.71 | 16.80 | 16.71 | 16.77 | 2,869,292 | +0.08(+0.46%) |
Jan 08, 2013 | 16.77 | 16.79 | 16.61 | 16.70 | 4,341,820 | +0.00(+0.00%) |
Jan 07, 2013 | 16.65 | 16.72 | 16.63 | 16.70 | 2,271,661 | -0.15(-0.91%) |
Jan 04, 2013 | 16.75 | 16.86 | 16.72 | 16.85 | 2,183,477 | -0.03(-0.20%) |
Jan 03, 2013 | 16.82 | 16.96 | 16.81 | 16.89 | 6,695,728 | -0.09(-0.55%) |