Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.44 | 16.73 | 16.41 | 16.58 | 908,092 | +0.17(+1.05%) |
Feb 27, 2013 | 16.05 | 16.51 | 16.04 | 16.41 | 778,305 | +0.39(+2.46%) |
Feb 26, 2013 | 15.86 | 16.06 | 15.83 | 16.01 | 849,322 | +0.20(+1.27%) |
Feb 25, 2013 | 16.26 | 16.29 | 15.81 | 15.81 | 751,272 | -0.44(-2.69%) |
Feb 22, 2013 | 16.08 | 16.30 | 16.03 | 16.25 | 754,203 | +0.26(+1.61%) |
Feb 21, 2013 | 16.18 | 16.19 | 15.83 | 15.99 | 803,340 | -0.23(-1.41%) |
Feb 20, 2013 | 16.73 | 16.77 | 16.21 | 16.22 | 1,217,388 | -0.57(-3.37%) |
Feb 19, 2013 | 16.69 | 16.82 | 16.64 | 16.79 | 1,109,412 | +0.14(+0.86%) |
Feb 15, 2013 | 16.64 | 16.81 | 16.56 | 16.64 | 841,176 | -0.02(-0.13%) |
Feb 14, 2013 | 16.75 | 16.77 | 16.61 | 16.66 | 465,345 | -0.09(-0.55%) |
Feb 13, 2013 | 16.66 | 16.90 | 16.61 | 16.76 | 838,109 | +0.16(+0.95%) |
Feb 12, 2013 | 16.59 | 16.71 | 16.52 | 16.60 | 907,644 | -0.02(-0.13%) |
Feb 11, 2013 | 16.69 | 16.74 | 16.58 | 16.62 | 622,408 | -0.08(-0.47%) |
Feb 08, 2013 | 16.74 | 16.87 | 16.61 | 16.70 | 951,834 | -0.06(-0.34%) |
Feb 07, 2013 | 16.84 | 16.84 | 16.45 | 16.76 | 1,564,335 | -0.02(-0.13%) |
Feb 06, 2013 | 16.72 | 16.87 | 16.68 | 16.78 | 831,785 | +0.16(+0.98%) |
Feb 04, 2013 | 16.79 | 16.87 | 16.56 | 16.62 | 768,754 | -0.20(-1.18%) |
Feb 01, 2013 | 16.63 | 16.93 | 16.62 | 16.81 | 1,351,078 | +0.31(+1.85%) |
Jan 31, 2013 | 15.96 | 16.89 | 15.91 | 16.51 | 2,612,553 | +0.52(+3.24%) |
Jan 30, 2013 | 16.06 | 16.15 | 15.93 | 15.99 | 1,108,366 | -0.01(-0.09%) |
Jan 29, 2013 | 15.47 | 16.40 | 15.11 | 16.01 | 4,269,080 | -0.98(-5.77%) |
Jan 28, 2013 | 16.57 | 17.13 | 16.47 | 16.99 | 2,206,835 | +0.48(+2.92%) |
Jan 25, 2013 | 16.55 | 16.55 | 16.40 | 16.50 | 850,275 | +0.00(+0.00%) |
Jan 24, 2013 | 16.29 | 16.57 | 16.28 | 16.50 | 1,771,532 | +0.23(+1.40%) |
Jan 23, 2013 | 16.20 | 16.30 | 16.13 | 16.28 | 805,132 | +0.06(+0.39%) |
Jan 22, 2013 | 16.20 | 16.27 | 16.08 | 16.21 | 805,388 | +0.03(+0.18%) |
Jan 18, 2013 | 16.29 | 16.32 | 16.05 | 16.18 | 946,484 | -0.08(-0.48%) |
Jan 17, 2013 | 16.15 | 16.32 | 16.14 | 16.26 | 1,254,792 | +0.18(+1.15%) |
Jan 16, 2013 | 15.99 | 16.10 | 15.91 | 16.08 | 818,314 | +0.03(+0.18%) |
Jan 15, 2013 | 15.93 | 16.13 | 15.93 | 16.05 | 946,992 | +0.04(+0.22%) |
Jan 14, 2013 | 15.91 | 16.15 | 15.91 | 16.01 | 900,841 | +0.07(+0.44%) |
Jan 11, 2013 | 15.83 | 16.05 | 15.67 | 15.94 | 1,169,493 | +0.12(+0.76%) |
Jan 10, 2013 | 15.95 | 15.95 | 15.76 | 15.82 | 844,573 | -0.09(-0.54%) |
Jan 09, 2013 | 15.83 | 16.04 | 15.75 | 15.91 | 981,698 | +0.13(+0.86%) |
Jan 08, 2013 | 16.00 | 16.06 | 15.71 | 15.77 | 951,569 | -0.25(-1.55%) |
Jan 07, 2013 | 15.98 | 16.06 | 15.86 | 16.02 | 694,867 | -0.04(-0.27%) |
Jan 04, 2013 | 15.98 | 16.13 | 15.96 | 16.06 | 677,005 | +0.15(+0.94%) |
Jan 03, 2013 | 15.75 | 16.22 | 15.74 | 15.91 | 1,726,303 | +0.31(+1.96%) |
Jan 02, 2013 | 15.57 | 15.62 | 15.35 | 15.61 | 977,318 | +0.28(+1.85%) |
Dec 31, 2012 | 15.07 | 15.42 | 15.03 | 15.32 | 1,059,330 | +0.25(+1.65%) |
Dec 28, 2012 | 15.12 | 15.25 | 15.07 | 15.08 | 520,318 | -0.11(-0.75%) |
Dec 27, 2012 | 15.12 | 15.29 | 15.00 | 15.19 | 786,656 | +0.10(+0.66%) |
Dec 26, 2012 | 15.13 | 15.18 | 15.05 | 15.09 | 418,300 | +0.00(+0.00%) |
Dec 24, 2012 | 14.96 | 15.14 | 14.88 | 15.09 | 398,166 | +0.10(+0.66%) |
Dec 21, 2012 | 15.06 | 15.11 | 14.88 | 14.99 | 2,577,094 | -0.10(-0.66%) |
Dec 20, 2012 | 15.04 | 15.18 | 14.96 | 15.09 | 644,239 | +0.09(+0.57%) |
Dec 19, 2012 | 14.94 | 15.14 | 14.93 | 15.00 | 877,169 | +0.04(+0.28%) |
Dec 18, 2012 | 15.26 | 15.34 | 14.93 | 14.96 | 1,628,531 | -0.33(-2.14%) |
Dec 17, 2012 | 15.18 | 15.40 | 15.06 | 15.29 | 982,398 | +0.07(+0.47%) |
Dec 14, 2012 | 15.05 | 15.31 | 14.88 | 15.22 | 627,651 | +0.05(+0.33%) |
Dec 13, 2012 | 15.25 | 15.37 | 15.08 | 15.17 | 441,255 | -0.11(-0.74%) |
Dec 12, 2012 | 15.52 | 15.54 | 15.22 | 15.28 | 536,289 | -0.20(-1.28%) |
Dec 11, 2012 | 15.48 | 15.57 | 15.39 | 15.48 | 597,397 | +0.10(+0.65%) |
Dec 10, 2012 | 15.13 | 15.44 | 15.02 | 15.38 | 977,137 | +0.31(+2.07%) |
Dec 07, 2012 | 15.13 | 15.13 | 14.95 | 15.07 | 338,543 | -0.03(-0.19%) |
Dec 06, 2012 | 15.07 | 15.15 | 14.95 | 15.10 | 298,996 | +0.04(+0.24%) |
Dec 05, 2012 | 14.85 | 15.15 | 14.78 | 15.06 | 979,385 | +0.20(+1.34%) |