Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.60 | 18.76 | 18.56 | 18.60 | 42,940,736 | +0.07(+0.39%) |
Feb 27, 2013 | 18.44 | 18.55 | 18.32 | 18.52 | 37,042,400 | +0.09(+0.50%) |
Feb 26, 2013 | 18.35 | 18.47 | 18.31 | 18.43 | 46,645,244 | +0.16(+0.88%) |
Feb 25, 2013 | 18.18 | 18.38 | 18.16 | 18.27 | 49,907,588 | +0.13(+0.70%) |
Feb 22, 2013 | 18.08 | 18.16 | 17.87 | 18.14 | 47,117,212 | +0.11(+0.62%) |
Feb 21, 2013 | 17.88 | 18.10 | 17.74 | 18.03 | 37,826,888 | +0.08(+0.45%) |
Feb 20, 2013 | 17.72 | 18.07 | 17.72 | 17.95 | 58,238,688 | +0.17(+0.94%) |
Feb 19, 2013 | 17.69 | 17.87 | 17.69 | 17.78 | 24,116,352 | +0.04(+0.22%) |
Feb 15, 2013 | 17.74 | 17.83 | 17.65 | 17.74 | 29,991,924 | +0.03(+0.16%) |
Feb 14, 2013 | 17.80 | 17.90 | 17.63 | 17.72 | 36,696,380 | -0.08(-0.43%) |
Feb 13, 2013 | 17.80 | 17.86 | 17.70 | 17.79 | 19,346,076 | +0.03(+0.18%) |
Feb 12, 2013 | 17.73 | 17.82 | 17.67 | 17.76 | 15,839,296 | +0.05(+0.27%) |
Feb 11, 2013 | 17.70 | 17.76 | 17.63 | 17.71 | 14,387,643 | -0.01(-0.07%) |
Feb 08, 2013 | 17.79 | 17.83 | 17.65 | 17.72 | 20,421,442 | -0.04(-0.25%) |
Feb 07, 2013 | 17.84 | 17.88 | 17.63 | 17.77 | 22,111,320 | -0.12(-0.65%) |
Feb 06, 2013 | 17.70 | 17.94 | 17.68 | 17.88 | 37,822,840 | +0.09(+0.52%) |
Feb 04, 2013 | 17.68 | 17.88 | 17.59 | 17.79 | 35,501,868 | -0.02(-0.09%) |
Feb 01, 2013 | 17.66 | 17.92 | 17.63 | 17.81 | 44,293,404 | +0.38(+2.18%) |
Jan 31, 2013 | 17.39 | 17.53 | 17.37 | 17.43 | 32,231,534 | +0.00(+0.00%) |
Jan 30, 2013 | 17.34 | 17.57 | 17.32 | 17.43 | 40,134,136 | +0.04(+0.25%) |
Jan 29, 2013 | 17.11 | 17.43 | 17.07 | 17.39 | 41,110,060 | +0.29(+1.71%) |
Jan 28, 2013 | 17.09 | 17.14 | 16.97 | 17.09 | 33,974,008 | +0.04(+0.23%) |
Jan 25, 2013 | 17.07 | 17.11 | 16.92 | 17.05 | 34,479,752 | +0.03(+0.19%) |
Jan 24, 2013 | 17.12 | 17.22 | 17.01 | 17.02 | 29,314,802 | -0.08(-0.47%) |
Jan 23, 2013 | 17.20 | 17.21 | 16.98 | 17.10 | 40,553,688 | -0.06(-0.35%) |
Jan 22, 2013 | 17.19 | 17.35 | 16.98 | 17.16 | 75,644,160 | +0.16(+0.94%) |
Jan 18, 2013 | 16.87 | 17.00 | 16.81 | 17.00 | 35,405,200 | +0.16(+0.97%) |
Jan 17, 2013 | 16.65 | 16.93 | 16.59 | 16.84 | 35,511,912 | +0.25(+1.49%) |
Jan 16, 2013 | 16.75 | 16.81 | 16.59 | 16.59 | 43,664,628 | -0.18(-1.10%) |
Jan 15, 2013 | 16.97 | 17.01 | 16.77 | 16.77 | 37,781,408 | -0.25(-1.46%) |
Jan 14, 2013 | 17.15 | 17.22 | 16.98 | 17.02 | 37,718,884 | -0.28(-1.64%) |
Jan 11, 2013 | 17.48 | 17.48 | 17.20 | 17.31 | 29,084,848 | -0.12(-0.67%) |
Jan 10, 2013 | 17.27 | 17.42 | 17.17 | 17.42 | 28,060,968 | +0.24(+1.37%) |
Jan 09, 2013 | 17.12 | 17.26 | 17.09 | 17.19 | 33,397,236 | -0.04(-0.23%) |
Jan 08, 2013 | 17.60 | 17.69 | 17.20 | 17.23 | 53,533,012 | -0.22(-1.28%) |
Jan 07, 2013 | 17.28 | 17.52 | 17.18 | 17.45 | 53,506,736 | +0.15(+0.88%) |
Jan 04, 2013 | 17.20 | 17.32 | 17.08 | 17.30 | 38,243,932 | +0.09(+0.54%) |
Jan 03, 2013 | 17.32 | 17.34 | 17.10 | 17.20 | 28,756,052 | -0.08(-0.47%) |
Jan 02, 2013 | 17.18 | 17.29 | 17.12 | 17.29 | 42,218,244 | +0.39(+2.31%) |
Dec 31, 2012 | 16.61 | 16.89 | 16.59 | 16.89 | 37,021,252 | +0.14(+0.86%) |
Dec 28, 2012 | 16.88 | 16.94 | 16.73 | 16.75 | 23,900,530 | -0.23(-1.33%) |
Dec 27, 2012 | 16.94 | 17.02 | 16.77 | 16.98 | 23,989,548 | +0.01(+0.07%) |
Dec 26, 2012 | 17.00 | 17.10 | 16.89 | 16.96 | 15,612,083 | -0.04(-0.21%) |
Dec 24, 2012 | 16.89 | 17.06 | 16.89 | 17.00 | 8,646,257 | -0.01(-0.07%) |
Dec 21, 2012 | 17.00 | 17.17 | 16.89 | 17.01 | 54,062,596 | -0.09(-0.55%) |
Dec 20, 2012 | 16.95 | 17.12 | 16.89 | 17.11 | 24,873,976 | +0.17(+0.99%) |
Dec 19, 2012 | 17.14 | 17.15 | 16.93 | 16.94 | 32,616,682 | -0.19(-1.12%) |
Dec 18, 2012 | 17.23 | 17.24 | 16.96 | 17.13 | 63,112,924 | -0.10(-0.57%) |
Dec 17, 2012 | 17.28 | 17.30 | 17.12 | 17.23 | 32,291,080 | -0.04(-0.20%) |
Dec 14, 2012 | 17.34 | 17.50 | 17.25 | 17.26 | 27,160,932 | -0.12(-0.70%) |
Dec 13, 2012 | 17.51 | 17.51 | 17.31 | 17.38 | 21,266,856 | -0.11(-0.60%) |
Dec 12, 2012 | 17.41 | 17.55 | 17.34 | 17.49 | 27,509,466 | +0.14(+0.79%) |
Dec 11, 2012 | 17.21 | 17.37 | 17.21 | 17.35 | 22,370,986 | +0.16(+0.93%) |
Dec 10, 2012 | 17.35 | 17.36 | 17.15 | 17.19 | 28,525,896 | -0.15(-0.86%) |
Dec 07, 2012 | 17.34 | 17.37 | 17.14 | 17.34 | 28,530,552 | -0.02(-0.09%) |
Dec 06, 2012 | 17.25 | 17.37 | 17.22 | 17.36 | 39,713,740 | +0.14(+0.79%) |
Dec 05, 2012 | 17.05 | 17.27 | 17.04 | 17.22 | 39,275,492 | +0.17(+0.98%) |