Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.61 | 16.80 | 16.61 | 16.62 | 3,788,502 | +0.03(+0.20%) |
Feb 27, 2013 | 16.30 | 16.66 | 16.29 | 16.59 | 1,538,555 | +0.21(+1.28%) |
Feb 26, 2013 | 16.17 | 16.38 | 16.14 | 16.38 | 1,776,260 | +0.08(+0.50%) |
Feb 22, 2013 | 16.08 | 16.32 | 16.02 | 16.30 | 1,904,088 | +0.26(+1.65%) |
Feb 21, 2013 | 16.17 | 16.19 | 15.94 | 16.03 | 1,975,818 | -0.14(-0.84%) |
Feb 20, 2013 | 16.27 | 16.36 | 16.14 | 16.17 | 2,089,234 | -0.09(-0.54%) |
Feb 19, 2013 | 15.98 | 16.26 | 15.94 | 16.26 | 2,255,953 | +0.35(+2.17%) |
Feb 15, 2013 | 15.91 | 15.93 | 15.79 | 15.91 | 1,508,374 | +0.03(+0.21%) |
Feb 14, 2013 | 16.02 | 16.10 | 15.87 | 15.88 | 1,825,550 | -0.26(-1.64%) |
Feb 13, 2013 | 16.31 | 16.51 | 16.02 | 16.14 | 3,878,632 | -0.13(-0.79%) |
Feb 12, 2013 | 16.06 | 16.27 | 16.06 | 16.27 | 1,478,807 | +0.18(+1.10%) |
Feb 11, 2013 | 16.09 | 16.16 | 15.99 | 16.09 | 1,344,916 | +0.00(+0.00%) |
Feb 08, 2013 | 15.94 | 16.10 | 15.83 | 16.09 | 981,854 | +0.19(+1.19%) |
Feb 07, 2013 | 15.86 | 15.98 | 15.73 | 15.90 | 3,776,465 | +0.11(+0.69%) |
Feb 06, 2013 | 15.75 | 15.92 | 15.75 | 15.79 | 3,412,499 | -0.26(-1.65%) |
Feb 04, 2013 | 16.01 | 16.13 | 16.00 | 16.06 | 1,175,075 | -0.03(-0.21%) |
Feb 01, 2013 | 15.94 | 16.13 | 15.83 | 16.09 | 2,008,711 | +0.28(+1.76%) |
Jan 31, 2013 | 15.93 | 15.96 | 15.75 | 15.81 | 1,977,523 | -0.16(-0.98%) |
Jan 30, 2013 | 16.10 | 16.13 | 15.91 | 15.97 | 1,751,365 | -0.17(-1.05%) |
Jan 29, 2013 | 16.18 | 16.26 | 16.13 | 16.14 | 1,185,001 | -0.08(-0.50%) |
Jan 28, 2013 | 16.11 | 16.25 | 16.04 | 16.22 | 1,345,391 | +0.09(+0.55%) |
Jan 25, 2013 | 16.06 | 16.14 | 15.95 | 16.13 | 1,900,855 | +0.16(+0.98%) |
Jan 24, 2013 | 16.09 | 16.16 | 15.88 | 15.98 | 1,315,414 | -0.06(-0.38%) |
Jan 23, 2013 | 16.16 | 16.21 | 16.04 | 16.04 | 1,572,643 | -0.16(-0.96%) |
Jan 22, 2013 | 16.03 | 16.20 | 16.00 | 16.19 | 975,380 | +0.18(+1.14%) |
Jan 18, 2013 | 16.01 | 16.04 | 15.92 | 16.01 | 1,188,133 | +0.04(+0.25%) |
Jan 17, 2013 | 16.10 | 16.11 | 15.96 | 15.97 | 1,803,243 | -0.12(-0.76%) |
Jan 16, 2013 | 16.08 | 16.22 | 16.04 | 16.09 | 1,853,448 | -0.21(-1.29%) |
Jan 15, 2013 | 16.22 | 16.33 | 16.16 | 16.30 | 717,092 | +0.07(+0.46%) |
Jan 14, 2013 | 16.17 | 16.23 | 16.13 | 16.23 | 478,931 | +0.05(+0.34%) |
Jan 11, 2013 | 16.11 | 16.19 | 16.04 | 16.17 | 935,205 | +0.06(+0.38%) |
Jan 10, 2013 | 16.16 | 16.16 | 15.96 | 16.11 | 1,468,936 | -0.01(-0.04%) |
Jan 09, 2013 | 16.09 | 16.13 | 16.02 | 16.12 | 763,259 | +0.09(+0.59%) |
Jan 08, 2013 | 15.76 | 16.11 | 15.75 | 16.02 | 1,853,101 | -0.19(-1.17%) |
Jan 07, 2013 | 16.05 | 16.24 | 16.05 | 16.21 | 799,194 | +0.08(+0.50%) |
Jan 04, 2013 | 16.13 | 16.21 | 15.99 | 16.13 | 964,815 | +0.00(+0.00%) |
Jan 03, 2013 | 15.92 | 16.25 | 15.91 | 16.13 | 1,776,606 | +0.24(+1.54%) |
Jan 02, 2013 | 15.96 | 15.99 | 15.71 | 15.89 | 1,523,151 | +0.09(+0.56%) |
Dec 31, 2012 | 15.58 | 15.80 | 15.55 | 15.80 | 727,267 | +0.21(+1.35%) |
Dec 28, 2012 | 15.64 | 15.75 | 15.58 | 15.59 | 407,403 | -0.09(-0.61%) |
Dec 27, 2012 | 15.71 | 15.76 | 15.56 | 15.69 | 728,348 | +0.07(+0.43%) |
Dec 26, 2012 | 15.66 | 15.71 | 15.54 | 15.62 | 549,667 | -0.04(-0.26%) |
Dec 24, 2012 | 15.52 | 15.73 | 15.52 | 15.66 | 389,963 | +0.07(+0.48%) |
Dec 21, 2012 | 15.62 | 15.77 | 15.57 | 15.58 | 1,369,904 | -0.20(-1.28%) |
Dec 20, 2012 | 15.58 | 15.79 | 15.51 | 15.79 | 1,146,494 | +0.22(+1.43%) |
Dec 19, 2012 | 15.58 | 15.68 | 15.45 | 15.56 | 928,702 | +0.01(+0.09%) |
Dec 18, 2012 | 15.41 | 15.59 | 15.41 | 15.55 | 1,117,560 | +0.11(+0.74%) |
Dec 17, 2012 | 15.41 | 15.53 | 15.40 | 15.44 | 985,034 | +0.04(+0.26%) |
Dec 14, 2012 | 15.40 | 15.46 | 15.31 | 15.40 | 849,255 | +0.01(+0.09%) |
Dec 13, 2012 | 15.43 | 15.50 | 15.23 | 15.38 | 1,761,826 | -0.09(-0.56%) |
Dec 12, 2012 | 15.61 | 15.75 | 15.29 | 15.47 | 2,073,221 | -0.11(-0.69%) |
Dec 11, 2012 | 15.66 | 15.75 | 15.54 | 15.58 | 876,260 | -0.03(-0.17%) |
Dec 10, 2012 | 16.10 | 16.10 | 15.27 | 15.60 | 1,853,691 | -0.04(-0.26%) |
Dec 07, 2012 | 15.60 | 15.69 | 15.54 | 15.64 | 1,288,910 | +0.07(+0.48%) |
Dec 06, 2012 | 15.52 | 15.66 | 15.52 | 15.57 | 1,125,525 | +0.04(+0.26%) |
Dec 05, 2012 | 15.44 | 15.57 | 15.33 | 15.53 | 2,239,198 | +0.08(+0.52%) |