Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.84 | 17.93 | 17.82 | 17.91 | 1,774,267 | +0.05(+0.29%) |
Mar 27, 2013 | 17.76 | 17.86 | 17.72 | 17.86 | 2,835,579 | -0.00(-0.02%) |
Mar 26, 2013 | 17.78 | 17.86 | 17.77 | 17.86 | 3,133,625 | +0.15(+0.85%) |
Mar 25, 2013 | 17.83 | 17.86 | 17.63 | 17.71 | 3,625,210 | -0.06(-0.34%) |
Mar 22, 2013 | 17.69 | 17.77 | 17.67 | 17.77 | 2,208,816 | +0.15(+0.87%) |
Mar 21, 2013 | 17.66 | 17.72 | 17.59 | 17.62 | 2,621,642 | -0.16(-0.93%) |
Mar 20, 2013 | 17.75 | 17.81 | 17.73 | 17.78 | 2,055,911 | +0.13(+0.72%) |
Mar 19, 2013 | 17.72 | 17.74 | 17.53 | 17.65 | 4,417,610 | -0.03(-0.20%) |
Mar 18, 2013 | 17.59 | 17.75 | 17.57 | 17.69 | 2,934,768 | -0.07(-0.37%) |
Mar 15, 2013 | 17.77 | 17.79 | 17.71 | 17.75 | 1,750,309 | -0.04(-0.21%) |
Mar 14, 2013 | 17.77 | 17.80 | 17.74 | 17.79 | 1,928,246 | +0.08(+0.45%) |
Mar 13, 2013 | 17.70 | 17.74 | 17.64 | 17.71 | 2,954,479 | +0.02(+0.10%) |
Mar 12, 2013 | 17.73 | 17.74 | 17.64 | 17.69 | 2,485,959 | -0.05(-0.30%) |
Mar 11, 2013 | 17.67 | 17.75 | 17.65 | 17.75 | 4,664,418 | +0.06(+0.36%) |
Mar 08, 2013 | 17.70 | 17.71 | 17.59 | 17.68 | 3,381,572 | +0.06(+0.33%) |
Mar 07, 2013 | 17.62 | 17.64 | 17.59 | 17.62 | 1,234,398 | +0.02(+0.14%) |
Mar 06, 2013 | 17.65 | 17.66 | 17.56 | 17.60 | 2,970,409 | +0.00(+0.02%) |
Mar 05, 2013 | 17.50 | 17.63 | 17.50 | 17.60 | 2,551,320 | +0.18(+1.06%) |
Mar 04, 2013 | 17.29 | 17.41 | 17.27 | 17.41 | 3,318,455 | +0.08(+0.49%) |
Mar 01, 2013 | 17.20 | 17.35 | 17.14 | 17.33 | 6,941,178 | +0.08(+0.46%) |
Feb 28, 2013 | 17.33 | 17.40 | 17.25 | 17.25 | 12,147,321 | -0.04(-0.23%) |
Feb 27, 2013 | 17.09 | 17.35 | 17.07 | 17.29 | 2,891,621 | +0.19(+1.10%) |
Feb 26, 2013 | 17.04 | 17.11 | 16.95 | 17.10 | 3,808,604 | +0.12(+0.73%) |
Feb 25, 2013 | 17.35 | 17.39 | 16.98 | 16.98 | 2,315,301 | -0.29(-1.67%) |
Feb 22, 2013 | 17.19 | 17.26 | 17.14 | 17.26 | 1,932,477 | +0.16(+0.91%) |
Feb 21, 2013 | 17.18 | 17.18 | 17.05 | 17.11 | 3,237,063 | -0.12(-0.69%) |
Feb 20, 2013 | 17.44 | 17.45 | 17.23 | 17.23 | 2,042,693 | -0.23(-1.30%) |
Feb 19, 2013 | 17.36 | 17.45 | 17.35 | 17.45 | 1,940,411 | +0.13(+0.74%) |
Feb 15, 2013 | 17.34 | 17.37 | 17.26 | 17.33 | 1,765,947 | +0.01(+0.05%) |
Feb 14, 2013 | 17.26 | 17.34 | 17.24 | 17.32 | 5,270,335 | +0.02(+0.09%) |
Feb 13, 2013 | 17.32 | 17.36 | 17.25 | 17.30 | 1,676,408 | +0.02(+0.12%) |
Feb 12, 2013 | 17.30 | 17.33 | 17.27 | 17.28 | 1,490,518 | -0.01(-0.08%) |
Feb 11, 2013 | 17.29 | 17.31 | 17.25 | 17.29 | 2,027,988 | -0.01(-0.05%) |
Feb 08, 2013 | 17.23 | 17.31 | 17.22 | 17.30 | 1,768,464 | +0.12(+0.68%) |
Feb 07, 2013 | 17.20 | 17.21 | 17.04 | 17.19 | 2,252,203 | -0.01(-0.05%) |
Feb 06, 2013 | 17.15 | 17.22 | 17.13 | 17.19 | 1,933,590 | +0.19(+1.15%) |
Feb 04, 2013 | 17.11 | 17.14 | 16.99 | 17.00 | 2,379,059 | -0.20(-1.18%) |
Feb 01, 2013 | 17.16 | 17.23 | 17.11 | 17.20 | 3,008,655 | +0.16(+0.91%) |
Jan 31, 2013 | 17.09 | 17.15 | 17.04 | 17.05 | 2,935,724 | -0.05(-0.30%) |
Jan 30, 2013 | 17.15 | 17.20 | 17.08 | 17.10 | 1,861,310 | -0.06(-0.34%) |
Jan 29, 2013 | 17.06 | 17.18 | 17.03 | 17.16 | 2,489,446 | +0.05(+0.29%) |
Jan 28, 2013 | 17.15 | 17.15 | 17.06 | 17.11 | 1,680,967 | -0.02(-0.11%) |
Jan 25, 2013 | 17.09 | 17.14 | 17.06 | 17.13 | 1,807,638 | +0.08(+0.47%) |
Jan 24, 2013 | 17.03 | 17.14 | 17.00 | 17.05 | 2,129,669 | -0.06(-0.33%) |
Jan 23, 2013 | 17.08 | 17.12 | 17.05 | 17.10 | 6,343,718 | +0.05(+0.32%) |
Jan 22, 2013 | 17.00 | 17.05 | 16.94 | 17.05 | 1,440,642 | +0.05(+0.29%) |
Jan 18, 2013 | 16.96 | 17.01 | 16.89 | 17.00 | 2,645,921 | +0.02(+0.14%) |
Jan 17, 2013 | 16.96 | 17.03 | 16.92 | 16.98 | 3,656,987 | +0.10(+0.59%) |
Jan 16, 2013 | 16.83 | 16.90 | 16.82 | 16.88 | 2,346,379 | +0.03(+0.18%) |
Jan 15, 2013 | 16.80 | 16.87 | 16.78 | 16.85 | 2,297,173 | -0.04(-0.22%) |
Jan 14, 2013 | 16.89 | 16.91 | 16.84 | 16.88 | 2,935,202 | -0.05(-0.27%) |
Jan 11, 2013 | 16.91 | 16.93 | 16.88 | 16.93 | 1,817,541 | +0.02(+0.09%) |
Jan 10, 2013 | 16.89 | 16.92 | 16.78 | 16.91 | 2,512,696 | +0.11(+0.64%) |
Jan 09, 2013 | 16.79 | 16.85 | 16.77 | 16.80 | 5,680,592 | +0.04(+0.26%) |
Jan 08, 2013 | 16.76 | 16.80 | 16.68 | 16.76 | 2,453,745 | -0.03(-0.15%) |
Jan 07, 2013 | 16.77 | 16.80 | 16.73 | 16.79 | 2,221,009 | -0.03(-0.21%) |
Jan 04, 2013 | 16.81 | 16.85 | 16.76 | 16.82 | 2,709,315 | +0.03(+0.18%) |
Jan 03, 2013 | 16.83 | 16.86 | 16.74 | 16.79 | 3,713,860 | -0.05(-0.27%) |