Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.29 | 16.43 | 16.23 | 16.43 | 2,446,372 | +0.10(+0.60%) |
Mar 27, 2013 | 16.25 | 16.46 | 16.17 | 16.33 | 2,091,772 | -0.04(-0.27%) |
Mar 26, 2013 | 16.50 | 16.50 | 16.18 | 16.38 | 3,551,107 | -0.04(-0.27%) |
Mar 25, 2013 | 16.57 | 16.59 | 16.33 | 16.42 | 4,570,542 | -0.08(-0.48%) |
Mar 22, 2013 | 16.55 | 16.58 | 16.24 | 16.50 | 4,845,298 | -0.04(-0.21%) |
Mar 21, 2013 | 16.97 | 17.23 | 16.25 | 16.54 | 12,924,380 | -0.78(-4.52%) |
Mar 20, 2013 | 17.16 | 17.41 | 16.98 | 17.32 | 3,810,807 | +0.27(+1.56%) |
Mar 19, 2013 | 17.20 | 17.26 | 16.91 | 17.05 | 2,820,636 | -0.13(-0.78%) |
Mar 18, 2013 | 17.00 | 17.25 | 16.68 | 17.19 | 3,326,123 | +0.07(+0.42%) |
Mar 15, 2013 | 17.15 | 17.19 | 16.98 | 17.12 | 3,610,285 | -0.12(-0.67%) |
Mar 14, 2013 | 17.13 | 17.32 | 17.05 | 17.23 | 2,819,006 | +0.20(+1.15%) |
Mar 13, 2013 | 16.92 | 17.08 | 16.83 | 17.04 | 1,944,480 | +0.12(+0.74%) |
Mar 12, 2013 | 17.04 | 17.09 | 16.81 | 16.91 | 2,909,885 | -0.20(-1.14%) |
Mar 11, 2013 | 16.73 | 17.12 | 16.67 | 17.11 | 2,756,774 | +0.31(+1.85%) |
Mar 08, 2013 | 16.76 | 16.80 | 16.52 | 16.80 | 3,202,508 | +0.16(+0.96%) |
Mar 07, 2013 | 16.58 | 16.84 | 16.53 | 16.64 | 2,546,775 | +0.09(+0.54%) |
Mar 06, 2013 | 16.59 | 16.63 | 16.40 | 16.55 | 2,850,559 | +0.06(+0.38%) |
Mar 05, 2013 | 16.40 | 16.63 | 16.35 | 16.48 | 3,461,430 | +0.24(+1.48%) |
Mar 04, 2013 | 16.38 | 16.39 | 16.14 | 16.24 | 3,405,381 | -0.18(-1.08%) |
Mar 01, 2013 | 16.54 | 16.58 | 16.33 | 16.42 | 3,738,759 | -0.23(-1.39%) |
Feb 28, 2013 | 16.58 | 16.72 | 16.55 | 16.65 | 2,249,445 | +0.10(+0.59%) |
Feb 27, 2013 | 16.45 | 16.62 | 16.40 | 16.56 | 1,913,689 | +0.12(+0.70%) |
Feb 26, 2013 | 16.63 | 16.71 | 16.34 | 16.44 | 3,740,993 | -0.10(-0.59%) |
Feb 25, 2013 | 17.08 | 17.23 | 16.50 | 16.54 | 4,091,331 | -0.42(-2.46%) |
Feb 22, 2013 | 16.78 | 17.09 | 16.78 | 16.96 | 2,310,432 | +0.24(+1.44%) |
Feb 21, 2013 | 16.92 | 16.96 | 16.51 | 16.72 | 3,463,174 | -0.32(-1.88%) |
Feb 20, 2013 | 17.54 | 17.54 | 16.99 | 17.04 | 2,160,393 | -0.54(-3.09%) |
Feb 19, 2013 | 17.58 | 17.71 | 17.51 | 17.58 | 1,566,673 | +0.00(+0.00%) |
Feb 15, 2013 | 17.60 | 17.71 | 17.52 | 17.58 | 1,905,290 | +0.02(+0.10%) |
Feb 14, 2013 | 17.45 | 17.58 | 17.30 | 17.56 | 1,618,170 | +0.03(+0.15%) |
Feb 13, 2013 | 17.55 | 17.56 | 17.37 | 17.53 | 2,156,108 | +0.07(+0.41%) |
Feb 12, 2013 | 17.35 | 17.64 | 17.27 | 17.46 | 2,439,644 | +0.07(+0.41%) |
Feb 11, 2013 | 17.13 | 17.44 | 17.13 | 17.39 | 2,443,555 | +0.25(+1.45%) |
Feb 08, 2013 | 17.21 | 17.29 | 17.10 | 17.14 | 2,827,708 | -0.01(-0.05%) |
Feb 07, 2013 | 17.37 | 17.40 | 17.00 | 17.15 | 2,499,625 | -0.21(-1.22%) |
Feb 06, 2013 | 17.39 | 17.64 | 17.29 | 17.37 | 5,784,222 | +0.33(+1.92%) |
Feb 04, 2013 | 17.05 | 17.30 | 16.91 | 17.04 | 3,490,323 | -0.11(-0.62%) |
Feb 01, 2013 | 16.98 | 17.23 | 16.88 | 17.14 | 4,572,139 | +0.40(+2.38%) |
Jan 31, 2013 | 16.91 | 17.01 | 16.67 | 16.75 | 3,854,234 | -0.17(-0.99%) |
Jan 30, 2013 | 16.96 | 17.13 | 16.85 | 16.91 | 2,183,675 | -0.04(-0.26%) |
Jan 29, 2013 | 17.27 | 17.29 | 16.88 | 16.96 | 2,428,217 | -0.40(-2.30%) |
Jan 28, 2013 | 17.71 | 17.72 | 17.29 | 17.36 | 2,030,877 | -0.30(-1.71%) |
Jan 25, 2013 | 17.68 | 17.88 | 17.59 | 17.66 | 2,040,946 | -0.05(-0.30%) |
Jan 24, 2013 | 17.49 | 17.84 | 17.34 | 17.71 | 3,342,528 | +0.21(+1.21%) |
Jan 23, 2013 | 17.46 | 17.53 | 17.13 | 17.50 | 3,225,016 | +0.07(+0.41%) |
Jan 22, 2013 | 17.34 | 17.43 | 17.16 | 17.43 | 1,643,895 | +0.04(+0.25%) |
Jan 18, 2013 | 17.48 | 17.50 | 17.14 | 17.38 | 2,106,068 | -0.12(-0.71%) |
Jan 17, 2013 | 17.60 | 17.76 | 17.49 | 17.51 | 2,187,755 | +0.04(+0.20%) |
Jan 16, 2013 | 17.47 | 17.60 | 17.35 | 17.47 | 2,192,785 | -0.02(-0.10%) |
Jan 15, 2013 | 17.22 | 17.50 | 17.14 | 17.49 | 2,513,121 | +0.19(+1.07%) |
Jan 14, 2013 | 17.47 | 17.49 | 17.18 | 17.30 | 4,070,284 | -0.34(-1.91%) |
Jan 11, 2013 | 17.40 | 17.69 | 17.38 | 17.64 | 2,306,554 | +0.26(+1.48%) |
Jan 10, 2013 | 17.06 | 17.40 | 17.06 | 17.38 | 2,608,424 | +0.50(+2.94%) |
Jan 09, 2013 | 16.87 | 17.00 | 16.78 | 16.89 | 2,663,589 | +0.03(+0.16%) |
Jan 08, 2013 | 17.20 | 17.28 | 16.86 | 16.86 | 3,210,770 | -0.44(-2.56%) |
Jan 07, 2013 | 17.14 | 17.37 | 17.11 | 17.30 | 2,997,227 | +0.09(+0.51%) |
Jan 04, 2013 | 17.30 | 17.36 | 17.14 | 17.21 | 3,412,010 | -0.05(-0.31%) |
Jan 03, 2013 | 17.33 | 17.52 | 17.15 | 17.27 | 4,533,430 | -0.09(-0.51%) |