Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.23 | 17.25 | 17.05 | 17.05 | 36,653,512 | -0.26(-1.53%) |
Feb 27, 2013 | 17.38 | 17.39 | 17.04 | 17.31 | 36,356,004 | -0.12(-0.67%) |
Feb 26, 2013 | 17.56 | 17.63 | 17.39 | 17.43 | 21,661,396 | -0.18(-1.01%) |
Feb 25, 2013 | 18.01 | 18.03 | 17.60 | 17.61 | 19,479,438 | -0.34(-1.90%) |
Feb 22, 2013 | 17.86 | 17.95 | 17.74 | 17.95 | 17,736,926 | +0.06(+0.34%) |
Feb 21, 2013 | 17.75 | 17.91 | 17.59 | 17.89 | 19,034,990 | +0.16(+0.89%) |
Feb 20, 2013 | 17.65 | 17.83 | 17.64 | 17.73 | 14,506,811 | +0.06(+0.35%) |
Feb 19, 2013 | 17.53 | 17.67 | 17.50 | 17.67 | 14,155,765 | +0.20(+1.13%) |
Feb 15, 2013 | 17.35 | 17.54 | 17.35 | 17.47 | 17,506,406 | +0.14(+0.79%) |
Feb 14, 2013 | 17.67 | 17.68 | 17.31 | 17.33 | 23,337,652 | -0.34(-1.93%) |
Feb 13, 2013 | 17.61 | 17.68 | 17.59 | 17.67 | 11,967,175 | +0.06(+0.35%) |
Feb 12, 2013 | 17.63 | 17.70 | 17.55 | 17.61 | 17,268,936 | -0.05(-0.26%) |
Feb 11, 2013 | 17.65 | 17.68 | 17.61 | 17.66 | 9,094,805 | +0.03(+0.17%) |
Feb 08, 2013 | 17.59 | 17.72 | 17.56 | 17.63 | 16,895,094 | +0.04(+0.23%) |
Feb 07, 2013 | 17.34 | 17.61 | 17.32 | 17.59 | 19,752,278 | +0.25(+1.44%) |
Feb 06, 2013 | 17.31 | 17.38 | 17.28 | 17.34 | 12,915,681 | +0.12(+0.68%) |
Feb 04, 2013 | 17.30 | 17.32 | 17.12 | 17.22 | 16,517,414 | -0.16(-0.91%) |
Feb 01, 2013 | 17.24 | 17.40 | 17.23 | 17.38 | 15,761,529 | +0.26(+1.54%) |
Jan 31, 2013 | 17.19 | 17.24 | 17.09 | 17.11 | 18,479,622 | -0.01(-0.06%) |
Jan 30, 2013 | 17.10 | 17.22 | 17.07 | 17.12 | 15,808,556 | +0.00(+0.00%) |
Jan 29, 2013 | 17.11 | 17.20 | 17.10 | 17.12 | 18,749,746 | +0.00(+0.00%) |
Jan 28, 2013 | 17.02 | 17.17 | 16.93 | 17.12 | 15,829,741 | +0.13(+0.75%) |
Jan 25, 2013 | 17.00 | 17.04 | 16.91 | 17.00 | 13,966,425 | +0.02(+0.12%) |
Jan 24, 2013 | 16.86 | 17.03 | 16.86 | 16.98 | 14,859,515 | +0.20(+1.21%) |
Jan 23, 2013 | 16.81 | 16.81 | 16.67 | 16.77 | 17,119,982 | -0.07(-0.42%) |
Jan 22, 2013 | 16.89 | 16.91 | 16.75 | 16.84 | 19,655,458 | -0.06(-0.36%) |
Jan 18, 2013 | 16.74 | 16.93 | 16.74 | 16.91 | 23,030,886 | +0.14(+0.85%) |
Jan 17, 2013 | 16.73 | 16.82 | 16.64 | 16.76 | 14,308,696 | +0.11(+0.64%) |
Jan 16, 2013 | 16.63 | 16.70 | 16.59 | 16.66 | 12,996,352 | +0.00(+0.00%) |
Jan 15, 2013 | 16.70 | 16.76 | 16.66 | 16.66 | 14,685,282 | -0.11(-0.64%) |
Jan 14, 2013 | 16.76 | 16.87 | 16.74 | 16.76 | 23,199,588 | +0.03(+0.18%) |
Jan 11, 2013 | 16.64 | 16.78 | 16.62 | 16.73 | 14,569,653 | +0.12(+0.70%) |
Jan 10, 2013 | 16.56 | 16.67 | 16.43 | 16.62 | 28,441,310 | +0.41(+2.51%) |
Jan 09, 2013 | 16.38 | 16.39 | 16.18 | 16.21 | 21,020,094 | -0.12(-0.75%) |
Jan 08, 2013 | 16.46 | 16.49 | 16.28 | 16.33 | 15,974,905 | -0.16(-0.99%) |
Jan 07, 2013 | 16.51 | 16.66 | 16.46 | 16.49 | 14,560,937 | -0.04(-0.25%) |
Jan 04, 2013 | 16.55 | 16.61 | 16.49 | 16.54 | 14,009,761 | -0.01(-0.06%) |
Jan 03, 2013 | 16.56 | 16.62 | 16.47 | 16.55 | 22,126,078 | +0.01(+0.06%) |
Jan 02, 2013 | 16.31 | 16.54 | 16.25 | 16.54 | 26,643,224 | +0.56(+3.50%) |
Dec 31, 2012 | 15.76 | 15.98 | 15.72 | 15.98 | 18,928,334 | +0.18(+1.13%) |
Dec 28, 2012 | 15.84 | 15.97 | 15.79 | 15.80 | 18,845,166 | -0.16(-0.99%) |
Dec 27, 2012 | 15.91 | 16.00 | 15.78 | 15.96 | 18,658,750 | +0.04(+0.26%) |
Dec 26, 2012 | 16.08 | 16.10 | 15.86 | 15.92 | 15,757,205 | -0.17(-1.07%) |
Dec 24, 2012 | 16.16 | 16.18 | 16.01 | 16.09 | 8,987,938 | -0.10(-0.60%) |
Dec 21, 2012 | 16.32 | 16.36 | 15.96 | 16.18 | 40,311,504 | -0.19(-1.15%) |
Dec 20, 2012 | 16.23 | 16.38 | 16.20 | 16.37 | 18,787,326 | +0.14(+0.83%) |
Dec 19, 2012 | 16.46 | 16.49 | 16.22 | 16.24 | 25,573,480 | -0.10(-0.61%) |
Dec 18, 2012 | 16.53 | 16.54 | 16.17 | 16.34 | 45,676,940 | -0.20(-1.21%) |
Dec 17, 2012 | 16.67 | 16.71 | 16.49 | 16.54 | 21,216,528 | -0.09(-0.51%) |
Dec 14, 2012 | 16.65 | 16.69 | 16.56 | 16.62 | 13,673,592 | -0.05(-0.30%) |
Dec 13, 2012 | 16.67 | 16.73 | 16.59 | 16.67 | 21,569,140 | +0.01(+0.03%) |
Dec 12, 2012 | 16.59 | 16.78 | 16.49 | 16.67 | 25,095,546 | +0.15(+0.88%) |
Dec 11, 2012 | 16.79 | 16.84 | 16.46 | 16.52 | 25,121,880 | -0.23(-1.38%) |
Dec 10, 2012 | 16.78 | 16.84 | 16.72 | 16.75 | 18,731,826 | -0.03(-0.15%) |
Dec 07, 2012 | 16.64 | 16.78 | 16.61 | 16.78 | 16,002,907 | +0.15(+0.87%) |
Dec 06, 2012 | 16.71 | 16.78 | 16.59 | 16.63 | 18,559,716 | -0.06(-0.36%) |
Dec 05, 2012 | 16.79 | 16.83 | 16.66 | 16.69 | 22,431,570 | -0.10(-0.57%) |