Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.44 | 18.61 | 18.26 | 18.44 | 6,385,226 | +0.11(+0.58%) |
Feb 27, 2013 | 18.62 | 18.62 | 18.22 | 18.33 | 7,583,404 | +0.15(+0.85%) |
Feb 26, 2013 | 18.18 | 18.40 | 17.68 | 18.18 | 19,982,210 | -0.70(-3.70%) |
Feb 25, 2013 | 19.36 | 19.40 | 18.85 | 18.87 | 8,709,981 | -0.44(-2.27%) |
Feb 22, 2013 | 19.07 | 19.42 | 19.00 | 19.31 | 5,258,463 | +0.32(+1.71%) |
Feb 21, 2013 | 19.09 | 19.11 | 18.74 | 18.99 | 6,620,059 | -0.13(-0.68%) |
Feb 20, 2013 | 19.54 | 19.59 | 19.08 | 19.12 | 9,931,165 | -0.46(-2.36%) |
Feb 19, 2013 | 19.57 | 19.73 | 19.39 | 19.58 | 5,908,554 | +0.10(+0.50%) |
Feb 15, 2013 | 19.52 | 19.65 | 19.40 | 19.48 | 6,340,443 | -0.17(-0.87%) |
Feb 14, 2013 | 19.36 | 19.67 | 19.30 | 19.65 | 5,830,186 | +0.29(+1.51%) |
Feb 13, 2013 | 19.09 | 19.41 | 19.09 | 19.36 | 5,500,608 | +0.28(+1.49%) |
Feb 12, 2013 | 19.24 | 19.27 | 19.01 | 19.08 | 5,203,320 | -0.11(-0.55%) |
Feb 11, 2013 | 19.22 | 19.28 | 19.04 | 19.18 | 3,326,793 | -0.11(-0.59%) |
Feb 08, 2013 | 19.26 | 19.32 | 19.13 | 19.30 | 7,000,531 | +0.01(+0.04%) |
Feb 07, 2013 | 19.02 | 19.39 | 19.00 | 19.29 | 11,507,722 | +0.31(+1.62%) |
Feb 06, 2013 | 18.66 | 19.04 | 18.66 | 18.98 | 5,861,234 | +0.45(+2.45%) |
Feb 04, 2013 | 18.26 | 18.76 | 18.09 | 18.53 | 8,312,773 | +0.02(+0.13%) |
Feb 01, 2013 | 18.62 | 18.70 | 18.38 | 18.50 | 10,384,122 | +0.55(+3.07%) |
Jan 31, 2013 | 17.97 | 18.19 | 17.92 | 17.95 | 7,345,366 | -0.07(-0.41%) |
Jan 30, 2013 | 18.23 | 18.32 | 17.92 | 18.02 | 7,404,776 | -0.24(-1.29%) |
Jan 29, 2013 | 18.49 | 18.55 | 18.23 | 18.26 | 9,531,541 | +0.19(+1.08%) |
Jan 28, 2013 | 18.22 | 18.26 | 18.05 | 18.06 | 4,505,545 | -0.15(-0.80%) |
Jan 25, 2013 | 18.10 | 18.25 | 18.05 | 18.21 | 2,988,732 | +0.11(+0.63%) |
Jan 24, 2013 | 18.05 | 18.18 | 17.97 | 18.10 | 3,077,652 | +0.02(+0.14%) |
Jan 23, 2013 | 17.92 | 18.14 | 17.75 | 18.07 | 6,158,194 | +0.10(+0.54%) |
Jan 22, 2013 | 17.69 | 17.99 | 17.66 | 17.97 | 6,182,855 | +0.24(+1.37%) |
Jan 18, 2013 | 17.49 | 17.93 | 17.47 | 17.73 | 16,636,182 | +0.50(+2.92%) |
Jan 17, 2013 | 16.64 | 17.40 | 16.63 | 17.23 | 9,704,762 | +0.62(+3.76%) |
Jan 16, 2013 | 16.50 | 16.66 | 16.50 | 16.60 | 1,659,632 | +0.04(+0.25%) |
Jan 15, 2013 | 16.52 | 16.59 | 16.41 | 16.56 | 1,778,762 | -0.03(-0.20%) |
Jan 14, 2013 | 16.50 | 16.63 | 16.39 | 16.59 | 2,249,633 | +0.11(+0.64%) |
Jan 11, 2013 | 16.42 | 16.50 | 16.24 | 16.49 | 3,453,643 | +0.13(+0.79%) |
Jan 10, 2013 | 16.52 | 16.53 | 16.32 | 16.36 | 3,202,195 | -0.10(-0.59%) |
Jan 09, 2013 | 16.48 | 16.49 | 16.28 | 16.46 | 5,695,107 | -0.03(-0.20%) |
Jan 08, 2013 | 16.43 | 16.55 | 16.33 | 16.49 | 5,005,274 | +0.08(+0.49%) |
Jan 07, 2013 | 16.41 | 16.47 | 16.25 | 16.41 | 4,374,239 | -0.10(-0.59%) |
Jan 04, 2013 | 16.50 | 16.59 | 16.35 | 16.50 | 5,134,445 | -0.01(-0.05%) |
Jan 03, 2013 | 16.16 | 16.63 | 16.09 | 16.51 | 7,072,520 | +0.30(+1.85%) |
Jan 02, 2013 | 16.09 | 16.22 | 15.91 | 16.21 | 4,202,471 | +0.47(+2.99%) |
Dec 31, 2012 | 15.51 | 15.78 | 15.48 | 15.74 | 3,588,197 | +0.18(+1.15%) |
Dec 28, 2012 | 15.63 | 15.73 | 15.54 | 15.56 | 2,256,549 | -0.15(-0.98%) |
Dec 27, 2012 | 15.70 | 15.76 | 15.56 | 15.72 | 2,678,506 | +0.06(+0.41%) |
Dec 26, 2012 | 15.87 | 15.90 | 15.62 | 15.65 | 2,269,133 | -0.24(-1.48%) |
Dec 24, 2012 | 15.79 | 15.90 | 15.68 | 15.89 | 1,685,533 | +0.09(+0.56%) |
Dec 21, 2012 | 15.93 | 16.00 | 15.67 | 15.80 | 6,150,647 | -0.19(-1.17%) |
Dec 20, 2012 | 15.97 | 16.03 | 15.90 | 15.99 | 3,696,589 | +0.08(+0.51%) |
Dec 19, 2012 | 16.03 | 16.03 | 15.87 | 15.90 | 3,582,598 | -0.15(-0.96%) |
Dec 18, 2012 | 16.03 | 16.11 | 15.91 | 16.06 | 3,868,698 | +0.07(+0.46%) |
Dec 17, 2012 | 15.96 | 16.02 | 15.92 | 15.99 | 3,816,618 | +0.04(+0.25%) |
Dec 14, 2012 | 15.84 | 16.11 | 15.84 | 15.94 | 5,098,201 | +0.04(+0.25%) |
Dec 13, 2012 | 16.02 | 16.15 | 15.84 | 15.90 | 3,432,239 | -0.09(-0.56%) |
Dec 12, 2012 | 16.02 | 16.16 | 15.94 | 15.99 | 3,168,191 | +0.00(+0.00%) |
Dec 11, 2012 | 15.86 | 16.11 | 15.85 | 15.99 | 4,858,766 | +0.12(+0.77%) |
Dec 10, 2012 | 15.90 | 15.94 | 15.80 | 15.87 | 4,532,183 | -0.06(-0.36%) |
Dec 07, 2012 | 15.98 | 16.01 | 15.73 | 15.93 | 5,302,663 | -0.04(-0.25%) |
Dec 06, 2012 | 15.90 | 16.02 | 15.89 | 15.97 | 4,982,275 | +0.06(+0.41%) |
Dec 05, 2012 | 15.69 | 15.97 | 15.66 | 15.90 | 7,197,684 | +0.26(+1.66%) |