Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.35 | 17.42 | 17.26 | 17.26 | 12,137,233 | -0.04(-0.23%) |
Feb 27, 2013 | 17.11 | 17.37 | 17.08 | 17.30 | 2,889,220 | +0.19(+1.10%) |
Feb 26, 2013 | 17.05 | 17.13 | 16.97 | 17.11 | 3,805,441 | +0.12(+0.73%) |
Feb 25, 2013 | 17.37 | 17.40 | 16.99 | 16.99 | 2,313,378 | -0.29(-1.67%) |
Feb 22, 2013 | 17.20 | 17.28 | 17.15 | 17.28 | 1,930,872 | +0.16(+0.91%) |
Feb 21, 2013 | 17.19 | 17.19 | 17.07 | 17.12 | 3,234,375 | -0.12(-0.69%) |
Feb 20, 2013 | 17.45 | 17.46 | 17.24 | 17.24 | 2,040,997 | -0.23(-1.30%) |
Feb 19, 2013 | 17.37 | 17.47 | 17.37 | 17.47 | 1,938,800 | +0.13(+0.74%) |
Feb 15, 2013 | 17.35 | 17.38 | 17.28 | 17.34 | 1,764,481 | +0.01(+0.05%) |
Feb 14, 2013 | 17.28 | 17.35 | 17.25 | 17.33 | 5,265,958 | +0.02(+0.09%) |
Feb 13, 2013 | 17.34 | 17.37 | 17.26 | 17.32 | 1,675,016 | +0.02(+0.13%) |
Feb 12, 2013 | 17.31 | 17.34 | 17.28 | 17.29 | 1,489,280 | -0.01(-0.08%) |
Feb 11, 2013 | 17.31 | 17.33 | 17.27 | 17.31 | 2,026,303 | -0.01(-0.05%) |
Feb 08, 2013 | 17.25 | 17.33 | 17.24 | 17.32 | 1,766,996 | +0.12(+0.68%) |
Feb 07, 2013 | 17.22 | 17.23 | 17.06 | 17.20 | 2,250,332 | -0.01(-0.05%) |
Feb 06, 2013 | 17.16 | 17.24 | 17.15 | 17.21 | 1,931,984 | +0.20(+1.15%) |
Feb 04, 2013 | 17.13 | 17.15 | 17.00 | 17.01 | 2,377,083 | -0.20(-1.18%) |
Feb 01, 2013 | 17.18 | 17.25 | 17.13 | 17.22 | 3,006,156 | +0.16(+0.91%) |
Jan 31, 2013 | 17.10 | 17.16 | 17.05 | 17.06 | 2,933,286 | -0.05(-0.30%) |
Jan 30, 2013 | 17.17 | 17.21 | 17.09 | 17.11 | 1,859,764 | -0.06(-0.34%) |
Jan 29, 2013 | 17.08 | 17.20 | 17.04 | 17.17 | 2,487,379 | +0.05(+0.29%) |
Jan 28, 2013 | 17.16 | 17.16 | 17.07 | 17.12 | 1,679,571 | -0.02(-0.11%) |
Jan 25, 2013 | 17.10 | 17.16 | 17.07 | 17.14 | 1,806,137 | +0.08(+0.47%) |
Jan 24, 2013 | 17.05 | 17.15 | 17.02 | 17.06 | 2,127,900 | -0.06(-0.33%) |
Jan 23, 2013 | 17.09 | 17.13 | 17.07 | 17.12 | 6,338,450 | +0.05(+0.32%) |
Jan 22, 2013 | 17.01 | 17.06 | 16.95 | 17.06 | 1,439,446 | +0.05(+0.29%) |
Jan 18, 2013 | 16.97 | 17.03 | 16.90 | 17.01 | 2,643,724 | +0.02(+0.14%) |
Jan 17, 2013 | 16.97 | 17.05 | 16.93 | 16.99 | 3,653,950 | +0.10(+0.59%) |
Jan 16, 2013 | 16.85 | 16.92 | 16.83 | 16.89 | 2,344,430 | +0.03(+0.18%) |
Jan 15, 2013 | 16.82 | 16.89 | 16.79 | 16.86 | 2,295,265 | -0.04(-0.22%) |
Jan 14, 2013 | 16.90 | 16.93 | 16.86 | 16.90 | 2,932,764 | -0.05(-0.27%) |
Jan 11, 2013 | 16.92 | 16.95 | 16.89 | 16.94 | 1,816,031 | +0.02(+0.09%) |
Jan 10, 2013 | 16.91 | 16.93 | 16.80 | 16.93 | 2,510,609 | +0.11(+0.64%) |
Jan 09, 2013 | 16.80 | 16.86 | 16.79 | 16.82 | 5,675,875 | +0.04(+0.26%) |
Jan 08, 2013 | 16.77 | 16.81 | 16.70 | 16.77 | 2,451,707 | -0.03(-0.15%) |
Jan 07, 2013 | 16.78 | 16.82 | 16.74 | 16.80 | 2,219,165 | -0.03(-0.21%) |
Jan 04, 2013 | 16.82 | 16.87 | 16.77 | 16.84 | 2,707,065 | +0.03(+0.18%) |
Jan 03, 2013 | 16.84 | 16.88 | 16.76 | 16.81 | 3,710,775 | -0.05(-0.27%) |
Jan 02, 2013 | 16.76 | 16.85 | 16.69 | 16.85 | 5,537,213 | +0.44(+2.67%) |
Dec 31, 2012 | 16.11 | 16.43 | 16.08 | 16.41 | 7,701,297 | +0.29(+1.82%) |
Dec 28, 2012 | 16.20 | 16.29 | 16.12 | 16.12 | 4,179,368 | -0.18(-1.13%) |
Dec 27, 2012 | 16.33 | 16.35 | 16.11 | 16.30 | 5,956,595 | -0.00(-0.03%) |
Dec 26, 2012 | 16.44 | 16.44 | 16.27 | 16.31 | 2,619,705 | -0.10(-0.58%) |
Dec 24, 2012 | 16.40 | 16.43 | 16.39 | 16.40 | 1,733,133 | -0.04(-0.22%) |
Dec 21, 2012 | 16.36 | 16.47 | 16.34 | 16.44 | 3,971,897 | -0.13(-0.78%) |
Dec 20, 2012 | 16.52 | 16.57 | 16.45 | 16.57 | 6,592,280 | +0.05(+0.33%) |
Dec 19, 2012 | 16.66 | 16.66 | 16.51 | 16.52 | 3,237,683 | -0.12(-0.72%) |
Dec 18, 2012 | 16.49 | 16.66 | 16.46 | 16.64 | 3,016,225 | +0.18(+1.09%) |
Dec 17, 2012 | 16.31 | 16.46 | 16.31 | 16.46 | 2,148,780 | +0.17(+1.06%) |
Dec 14, 2012 | 16.33 | 16.35 | 16.26 | 16.29 | 4,562,539 | -0.10(-0.60%) |
Dec 13, 2012 | 16.48 | 16.52 | 16.34 | 16.38 | 2,903,672 | -0.11(-0.65%) |
Dec 12, 2012 | 16.57 | 16.60 | 16.47 | 16.49 | 3,104,369 | -0.02(-0.12%) |
Dec 11, 2012 | 16.46 | 16.59 | 16.44 | 16.51 | 2,415,523 | +0.13(+0.80%) |
Dec 10, 2012 | 16.34 | 16.43 | 16.34 | 16.38 | 2,449,672 | +0.02(+0.09%) |
Dec 07, 2012 | 16.42 | 16.43 | 16.31 | 16.36 | 1,989,121 | +0.01(+0.08%) |
Dec 06, 2012 | 16.27 | 16.37 | 16.24 | 16.35 | 1,308,813 | +0.07(+0.42%) |
Dec 05, 2012 | 16.34 | 16.37 | 16.18 | 16.28 | 2,757,871 | -0.05(-0.28%) |