Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.50 | 16.58 | 16.48 | 16.53 | 3,573,516 | -0.04(-0.22%) |
Mar 27, 2013 | 16.47 | 16.58 | 16.44 | 16.57 | 1,809,482 | +0.02(+0.11%) |
Mar 26, 2013 | 16.50 | 16.55 | 16.46 | 16.55 | 2,671,113 | +0.07(+0.41%) |
Mar 25, 2013 | 16.58 | 16.62 | 16.40 | 16.48 | 3,919,888 | -0.08(-0.48%) |
Mar 22, 2013 | 16.46 | 16.58 | 16.46 | 16.56 | 1,826,031 | +0.20(+1.23%) |
Mar 21, 2013 | 16.35 | 16.43 | 16.31 | 16.36 | 19,224,796 | -0.09(-0.52%) |
Mar 20, 2013 | 16.42 | 16.48 | 16.42 | 16.45 | 2,109,751 | +0.05(+0.30%) |
Mar 19, 2013 | 16.48 | 16.48 | 16.29 | 16.40 | 4,884,641 | -0.30(-1.79%) |
Mar 18, 2013 | 16.66 | 16.78 | 16.64 | 16.70 | 3,168,429 | -0.23(-1.37%) |
Mar 15, 2013 | 16.85 | 16.93 | 16.82 | 16.93 | 2,413,565 | +0.26(+1.58%) |
Mar 14, 2013 | 16.67 | 16.72 | 16.65 | 16.67 | 2,489,485 | -0.06(-0.37%) |
Mar 13, 2013 | 16.78 | 16.78 | 16.69 | 16.73 | 1,265,820 | -0.13(-0.76%) |
Mar 12, 2013 | 16.86 | 16.89 | 16.80 | 16.86 | 2,364,545 | -0.01(-0.07%) |
Mar 11, 2013 | 16.78 | 16.88 | 16.75 | 16.87 | 1,188,899 | +0.10(+0.58%) |
Mar 08, 2013 | 16.79 | 16.79 | 16.70 | 16.77 | 3,394,998 | -0.01(-0.07%) |
Mar 07, 2013 | 16.75 | 16.81 | 16.74 | 16.78 | 2,549,589 | +0.05(+0.33%) |
Mar 06, 2013 | 16.79 | 16.80 | 16.66 | 16.73 | 2,648,570 | +0.09(+0.51%) |
Mar 05, 2013 | 16.58 | 16.67 | 16.56 | 16.64 | 2,803,413 | +0.26(+1.61%) |
Mar 04, 2013 | 16.28 | 16.39 | 16.26 | 16.38 | 4,327,914 | -0.09(-0.56%) |
Mar 01, 2013 | 16.42 | 16.50 | 16.37 | 16.47 | 3,427,657 | +0.04(+0.22%) |
Feb 28, 2013 | 16.54 | 16.58 | 16.43 | 16.43 | 2,710,847 | -0.02(-0.11%) |
Feb 27, 2013 | 16.25 | 16.48 | 16.22 | 16.45 | 3,043,070 | +0.19(+1.17%) |
Feb 26, 2013 | 16.23 | 16.29 | 16.13 | 16.26 | 5,725,428 | +0.00(+0.00%) |
Feb 25, 2013 | 16.53 | 16.55 | 16.25 | 16.26 | 3,470,781 | -0.18(-1.08%) |
Feb 22, 2013 | 16.34 | 16.44 | 16.28 | 16.44 | 5,991,775 | +0.31(+1.93%) |
Feb 21, 2013 | 16.20 | 16.24 | 16.08 | 16.13 | 3,651,500 | -0.29(-1.75%) |
Feb 20, 2013 | 16.62 | 16.63 | 16.41 | 16.42 | 2,949,166 | -0.26(-1.54%) |
Feb 19, 2013 | 16.58 | 16.67 | 16.58 | 16.67 | 4,369,198 | +0.32(+1.98%) |
Feb 15, 2013 | 16.40 | 16.41 | 16.29 | 16.35 | 2,334,564 | -0.01(-0.07%) |
Feb 14, 2013 | 16.30 | 16.36 | 16.29 | 16.36 | 2,108,594 | +0.13(+0.83%) |
Feb 13, 2013 | 16.21 | 16.28 | 16.19 | 16.23 | 2,449,372 | +0.18(+1.14%) |
Feb 12, 2013 | 16.03 | 16.11 | 16.01 | 16.04 | 3,237,460 | +0.02(+0.11%) |
Feb 11, 2013 | 16.03 | 16.07 | 16.00 | 16.03 | 1,523,671 | -0.05(-0.34%) |
Feb 08, 2013 | 16.06 | 16.11 | 16.05 | 16.08 | 1,966,141 | +0.20(+1.23%) |
Feb 07, 2013 | 16.00 | 16.03 | 15.84 | 15.88 | 4,433,316 | -0.09(-0.54%) |
Feb 06, 2013 | 15.89 | 15.98 | 15.87 | 15.97 | 2,099,785 | +0.04(+0.27%) |
Feb 04, 2013 | 15.96 | 15.99 | 15.90 | 15.93 | 2,627,213 | -0.17(-1.03%) |
Feb 01, 2013 | 16.08 | 16.14 | 16.05 | 16.09 | 3,968,228 | +0.12(+0.77%) |
Jan 31, 2013 | 15.95 | 16.02 | 15.93 | 15.97 | 1,868,959 | +0.01(+0.04%) |
Jan 30, 2013 | 16.01 | 16.07 | 15.96 | 15.96 | 4,165,456 | -0.06(-0.38%) |
Jan 29, 2013 | 15.99 | 16.05 | 15.96 | 16.03 | 2,801,815 | +0.17(+1.04%) |
Jan 28, 2013 | 15.86 | 15.88 | 15.81 | 15.86 | 2,120,382 | -0.03(-0.19%) |
Jan 25, 2013 | 15.92 | 15.93 | 15.85 | 15.89 | 1,767,451 | +0.05(+0.35%) |
Jan 24, 2013 | 15.82 | 15.89 | 15.79 | 15.84 | 1,748,793 | -0.01(-0.08%) |
Jan 23, 2013 | 15.84 | 15.87 | 15.81 | 15.85 | 3,361,838 | +0.02(+0.12%) |
Jan 22, 2013 | 15.76 | 15.84 | 15.74 | 15.83 | 3,201,679 | +0.07(+0.47%) |
Jan 18, 2013 | 15.73 | 15.78 | 15.68 | 15.76 | 2,601,859 | -0.03(-0.19%) |
Jan 17, 2013 | 15.77 | 15.84 | 15.76 | 15.79 | 4,096,066 | +0.08(+0.51%) |
Jan 16, 2013 | 15.63 | 15.72 | 15.62 | 15.71 | 4,368,161 | +0.11(+0.71%) |
Jan 15, 2013 | 15.54 | 15.61 | 15.52 | 15.60 | 3,777,429 | -0.01(-0.08%) |
Jan 14, 2013 | 15.57 | 15.62 | 15.53 | 15.61 | 2,651,231 | +0.04(+0.27%) |
Jan 11, 2013 | 15.60 | 15.60 | 15.54 | 15.57 | 3,708,060 | -0.13(-0.86%) |
Jan 10, 2013 | 15.66 | 15.71 | 15.60 | 15.70 | 2,516,970 | +0.18(+1.14%) |
Jan 09, 2013 | 15.52 | 15.58 | 15.49 | 15.52 | 2,967,358 | +0.10(+0.63%) |
Jan 08, 2013 | 15.43 | 15.45 | 15.37 | 15.43 | 1,746,205 | -0.10(-0.67%) |
Jan 07, 2013 | 15.49 | 15.54 | 15.46 | 15.53 | 2,532,264 | -0.05(-0.31%) |
Jan 04, 2013 | 15.51 | 15.60 | 15.46 | 15.58 | 2,027,655 | +0.07(+0.43%) |
Jan 03, 2013 | 15.59 | 15.62 | 15.49 | 15.51 | 3,440,990 | -0.07(-0.47%) |