Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.23 | 17.37 | 17.08 | 17.35 | 2,034,562 | +0.09(+0.49%) |
Mar 27, 2013 | 17.16 | 17.35 | 17.16 | 17.26 | 1,797,264 | -0.03(-0.15%) |
Mar 26, 2013 | 17.36 | 17.37 | 17.23 | 17.29 | 1,510,088 | -0.02(-0.09%) |
Mar 25, 2013 | 17.41 | 17.56 | 17.18 | 17.30 | 3,736,527 | +0.09(+0.50%) |
Mar 22, 2013 | 17.23 | 17.25 | 17.01 | 17.22 | 4,011,969 | +0.06(+0.34%) |
Mar 21, 2013 | 17.30 | 17.36 | 17.16 | 17.16 | 1,949,260 | -0.19(-1.11%) |
Mar 20, 2013 | 17.13 | 17.36 | 17.07 | 17.35 | 2,128,671 | +0.29(+1.72%) |
Mar 19, 2013 | 17.08 | 17.16 | 16.96 | 17.06 | 2,078,052 | -0.01(-0.06%) |
Mar 18, 2013 | 17.06 | 17.28 | 16.93 | 17.07 | 3,206,452 | -0.16(-0.93%) |
Mar 15, 2013 | 17.26 | 17.55 | 16.88 | 17.23 | 10,715,049 | +0.49(+2.94%) |
Mar 14, 2013 | 16.67 | 16.83 | 16.58 | 16.74 | 1,496,620 | +0.07(+0.45%) |
Mar 13, 2013 | 16.67 | 16.74 | 16.58 | 16.66 | 1,547,852 | +0.01(+0.03%) |
Mar 12, 2013 | 16.55 | 16.69 | 16.53 | 16.66 | 1,935,362 | +0.07(+0.42%) |
Mar 11, 2013 | 16.40 | 16.60 | 16.40 | 16.59 | 1,008,082 | +0.18(+1.11%) |
Mar 08, 2013 | 16.53 | 16.60 | 16.29 | 16.41 | 1,223,032 | -0.01(-0.07%) |
Mar 07, 2013 | 16.35 | 16.43 | 16.22 | 16.42 | 1,316,526 | +0.11(+0.65%) |
Mar 06, 2013 | 16.58 | 16.59 | 16.29 | 16.31 | 1,541,079 | -0.17(-1.01%) |
Mar 05, 2013 | 16.37 | 16.51 | 16.34 | 16.47 | 1,563,275 | +0.18(+1.08%) |
Mar 04, 2013 | 16.29 | 16.34 | 16.16 | 16.30 | 1,042,383 | +0.02(+0.13%) |
Mar 01, 2013 | 16.29 | 16.36 | 16.11 | 16.28 | 1,948,521 | -0.05(-0.33%) |
Feb 28, 2013 | 16.18 | 16.35 | 16.09 | 16.33 | 2,174,413 | +0.14(+0.89%) |
Feb 27, 2013 | 16.01 | 16.23 | 16.01 | 16.19 | 1,814,349 | +0.15(+0.93%) |
Feb 26, 2013 | 16.10 | 16.14 | 15.96 | 16.04 | 2,044,370 | +0.02(+0.10%) |
Feb 25, 2013 | 16.03 | 16.22 | 16.02 | 16.02 | 3,126,505 | +0.04(+0.27%) |
Feb 22, 2013 | 15.97 | 16.01 | 15.81 | 15.98 | 2,061,708 | +0.07(+0.44%) |
Feb 21, 2013 | 16.25 | 16.25 | 15.87 | 15.91 | 2,553,241 | -0.17(-1.07%) |
Feb 20, 2013 | 16.14 | 16.23 | 16.00 | 16.08 | 3,246,467 | -0.06(-0.39%) |
Feb 19, 2013 | 15.90 | 16.15 | 15.89 | 16.14 | 2,446,396 | +0.17(+1.05%) |
Feb 15, 2013 | 15.71 | 16.02 | 15.63 | 15.98 | 2,629,263 | +0.17(+1.09%) |
Feb 14, 2013 | 15.58 | 15.80 | 15.58 | 15.80 | 2,591,855 | +0.15(+0.94%) |
Feb 13, 2013 | 16.08 | 16.11 | 15.33 | 15.66 | 4,768,037 | -0.36(-2.25%) |
Feb 12, 2013 | 16.01 | 16.07 | 15.95 | 16.02 | 2,633,478 | +0.02(+0.10%) |
Feb 11, 2013 | 16.04 | 16.05 | 15.94 | 16.00 | 907,216 | -0.04(-0.23%) |
Feb 08, 2013 | 16.03 | 16.11 | 15.95 | 16.04 | 914,677 | -0.01(-0.03%) |
Feb 07, 2013 | 16.11 | 16.15 | 15.89 | 16.04 | 1,343,631 | -0.06(-0.39%) |
Feb 06, 2013 | 15.94 | 16.12 | 15.92 | 16.11 | 926,838 | +0.22(+1.38%) |
Feb 04, 2013 | 16.05 | 16.07 | 15.83 | 15.89 | 1,946,480 | -0.28(-1.71%) |
Feb 01, 2013 | 16.11 | 16.29 | 16.02 | 16.16 | 2,282,629 | +0.15(+0.95%) |
Jan 31, 2013 | 15.98 | 16.07 | 15.92 | 16.01 | 1,148,267 | +0.07(+0.46%) |
Jan 30, 2013 | 16.09 | 16.10 | 15.91 | 15.94 | 1,191,080 | -0.16(-0.97%) |
Jan 29, 2013 | 16.04 | 16.14 | 16.04 | 16.10 | 897,591 | +0.07(+0.46%) |
Jan 28, 2013 | 16.06 | 16.12 | 15.95 | 16.02 | 1,519,641 | -0.07(-0.45%) |
Jan 25, 2013 | 16.11 | 16.18 | 16.00 | 16.10 | 2,345,753 | -0.06(-0.39%) |
Jan 24, 2013 | 16.10 | 16.23 | 16.07 | 16.16 | 1,947,647 | +0.10(+0.65%) |
Jan 23, 2013 | 15.80 | 16.07 | 15.80 | 16.05 | 1,630,489 | +0.26(+1.62%) |
Jan 22, 2013 | 15.80 | 15.86 | 15.69 | 15.80 | 1,241,467 | +0.06(+0.36%) |
Jan 18, 2013 | 15.75 | 15.76 | 15.67 | 15.74 | 1,426,065 | -0.02(-0.13%) |
Jan 17, 2013 | 15.63 | 15.81 | 15.62 | 15.76 | 2,135,664 | +0.16(+1.00%) |
Jan 16, 2013 | 15.69 | 15.76 | 15.58 | 15.60 | 1,649,757 | -0.15(-0.96%) |
Jan 15, 2013 | 15.56 | 15.79 | 15.49 | 15.76 | 2,461,548 | +0.13(+0.84%) |
Jan 14, 2013 | 15.52 | 15.64 | 15.42 | 15.63 | 1,536,906 | +0.10(+0.67%) |
Jan 11, 2013 | 15.47 | 15.55 | 15.43 | 15.52 | 770,351 | +0.06(+0.41%) |
Jan 10, 2013 | 15.42 | 15.48 | 15.33 | 15.46 | 1,194,014 | +0.14(+0.92%) |
Jan 09, 2013 | 15.40 | 15.40 | 15.27 | 15.32 | 1,000,709 | -0.06(-0.41%) |
Jan 08, 2013 | 15.29 | 15.40 | 15.21 | 15.38 | 924,840 | +0.07(+0.48%) |
Jan 07, 2013 | 15.36 | 15.36 | 15.27 | 15.31 | 811,651 | -0.07(-0.44%) |
Jan 04, 2013 | 15.33 | 15.41 | 15.28 | 15.37 | 1,102,279 | +0.06(+0.41%) |
Jan 03, 2013 | 15.40 | 15.42 | 15.24 | 15.31 | 1,325,115 | -0.08(-0.54%) |