Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.36 | 16.43 | 16.17 | 16.30 | 6,422,167 | -0.03(-0.19%) |
Feb 27, 2013 | 16.15 | 16.43 | 16.03 | 16.33 | 6,287,900 | +0.21(+1.27%) |
Feb 26, 2013 | 16.42 | 16.53 | 15.86 | 16.13 | 14,705,527 | -0.21(-1.26%) |
Feb 25, 2013 | 17.08 | 17.09 | 16.33 | 16.33 | 6,982,895 | -0.58(-3.40%) |
Feb 22, 2013 | 16.98 | 17.06 | 16.76 | 16.91 | 3,236,971 | +0.09(+0.56%) |
Feb 21, 2013 | 17.05 | 17.05 | 16.65 | 16.81 | 6,005,094 | -0.30(-1.75%) |
Feb 20, 2013 | 17.48 | 17.57 | 17.10 | 17.11 | 4,885,216 | -0.43(-2.43%) |
Feb 19, 2013 | 17.03 | 17.54 | 16.81 | 17.54 | 6,933,291 | +0.31(+1.78%) |
Feb 15, 2013 | 17.13 | 17.25 | 16.91 | 17.23 | 7,150,433 | +0.14(+0.83%) |
Feb 14, 2013 | 16.96 | 17.15 | 16.62 | 17.09 | 6,207,130 | +0.01(+0.05%) |
Feb 13, 2013 | 17.02 | 17.14 | 16.78 | 17.08 | 7,102,741 | +0.05(+0.28%) |
Feb 12, 2013 | 17.15 | 17.21 | 16.96 | 17.03 | 4,783,600 | -0.08(-0.46%) |
Feb 11, 2013 | 17.24 | 17.36 | 17.08 | 17.11 | 4,860,449 | -0.10(-0.60%) |
Feb 08, 2013 | 17.60 | 17.61 | 17.14 | 17.21 | 7,944,046 | -0.42(-2.37%) |
Feb 07, 2013 | 17.61 | 17.68 | 17.42 | 17.63 | 6,214,145 | -0.01(-0.04%) |
Feb 06, 2013 | 17.53 | 17.72 | 17.42 | 17.64 | 6,800,861 | +0.11(+0.63%) |
Feb 04, 2013 | 17.66 | 18.11 | 17.51 | 17.53 | 9,877,352 | -0.06(-0.36%) |
Feb 01, 2013 | 17.59 | 17.76 | 17.50 | 17.59 | 9,115,691 | -0.05(-0.27%) |
Jan 31, 2013 | 17.09 | 17.66 | 16.99 | 17.64 | 12,046,431 | +0.63(+3.71%) |
Jan 30, 2013 | 16.96 | 17.21 | 16.96 | 17.01 | 7,594,850 | +0.00(+0.00%) |
Jan 29, 2013 | 17.40 | 17.50 | 16.99 | 17.01 | 9,938,241 | -0.49(-2.79%) |
Jan 28, 2013 | 17.80 | 18.01 | 17.49 | 17.50 | 12,955,873 | -0.29(-1.64%) |
Jan 25, 2013 | 17.15 | 17.85 | 16.95 | 17.79 | 19,648,610 | +0.84(+4.98%) |
Jan 24, 2013 | 16.69 | 17.10 | 16.65 | 16.95 | 12,057,335 | +0.17(+1.03%) |
Jan 23, 2013 | 16.95 | 17.10 | 16.73 | 16.77 | 8,698,204 | -0.17(-1.02%) |
Jan 22, 2013 | 16.88 | 17.33 | 16.85 | 16.95 | 8,436,684 | +0.01(+0.05%) |
Jan 18, 2013 | 16.74 | 16.94 | 16.62 | 16.94 | 7,639,247 | +0.17(+0.99%) |
Jan 17, 2013 | 16.92 | 17.22 | 16.57 | 16.77 | 8,035,547 | +0.24(+1.43%) |
Jan 16, 2013 | 16.47 | 16.69 | 16.42 | 16.54 | 5,996,586 | -0.02(-0.14%) |
Jan 15, 2013 | 16.29 | 16.58 | 16.11 | 16.56 | 7,743,115 | +0.15(+0.91%) |
Jan 14, 2013 | 16.21 | 16.45 | 16.16 | 16.41 | 8,497,600 | +0.13(+0.77%) |
Jan 11, 2013 | 16.00 | 16.32 | 15.99 | 16.28 | 7,681,121 | +0.28(+1.77%) |
Jan 10, 2013 | 15.80 | 16.06 | 15.76 | 16.00 | 8,305,117 | +0.28(+1.75%) |
Jan 09, 2013 | 15.54 | 15.80 | 15.45 | 15.72 | 6,969,890 | +0.18(+1.17%) |
Jan 08, 2013 | 15.76 | 15.76 | 15.41 | 15.54 | 10,573,952 | -0.34(-2.13%) |
Jan 07, 2013 | 16.00 | 16.02 | 15.75 | 15.88 | 6,740,596 | -0.18(-1.13%) |
Jan 04, 2013 | 15.88 | 16.10 | 15.83 | 16.06 | 8,994,370 | +0.17(+1.04%) |
Jan 03, 2013 | 16.14 | 16.32 | 15.85 | 15.90 | 8,027,459 | -0.30(-1.85%) |
Jan 02, 2013 | 15.80 | 16.20 | 15.48 | 16.20 | 7,744,234 | +0.72(+4.63%) |
Dec 31, 2012 | 15.31 | 15.59 | 15.14 | 15.48 | 9,885,805 | +0.21(+1.34%) |
Dec 28, 2012 | 15.43 | 15.48 | 15.25 | 15.28 | 6,537,194 | -0.32(-2.07%) |
Dec 27, 2012 | 15.71 | 15.72 | 15.32 | 15.60 | 5,659,951 | -0.08(-0.50%) |
Dec 26, 2012 | 15.77 | 16.08 | 15.58 | 15.68 | 3,733,903 | -0.09(-0.60%) |
Dec 24, 2012 | 15.53 | 15.82 | 15.31 | 15.77 | 2,359,934 | -0.13(-0.79%) |
Dec 21, 2012 | 15.91 | 15.93 | 15.56 | 15.90 | 9,897,859 | -0.14(-0.88%) |
Dec 20, 2012 | 15.87 | 16.14 | 15.69 | 16.04 | 6,798,333 | +0.15(+0.94%) |
Dec 19, 2012 | 16.07 | 16.29 | 15.81 | 15.89 | 8,474,506 | -0.08(-0.49%) |
Dec 18, 2012 | 15.54 | 15.99 | 15.54 | 15.97 | 9,138,280 | +0.38(+2.43%) |
Dec 17, 2012 | 15.46 | 15.62 | 15.32 | 15.59 | 6,119,449 | +0.15(+0.97%) |
Dec 14, 2012 | 15.17 | 15.72 | 15.04 | 15.44 | 8,768,901 | +0.18(+1.19%) |
Dec 13, 2012 | 14.93 | 15.37 | 14.88 | 15.26 | 9,812,445 | +0.31(+2.06%) |
Dec 12, 2012 | 15.20 | 15.24 | 14.91 | 14.95 | 7,173,647 | -0.16(-1.04%) |
Dec 11, 2012 | 15.16 | 15.52 | 15.04 | 15.11 | 11,618,033 | -0.09(-0.57%) |
Dec 10, 2012 | 15.21 | 15.39 | 15.13 | 15.20 | 8,988,328 | -0.01(-0.05%) |
Dec 07, 2012 | 15.03 | 15.22 | 14.87 | 15.20 | 11,084,937 | +0.15(+1.00%) |
Dec 06, 2012 | 14.40 | 15.11 | 14.40 | 15.05 | 17,554,838 | +0.58(+3.97%) |
Dec 05, 2012 | 14.17 | 14.53 | 14.09 | 14.48 | 12,341,291 | +0.28(+1.94%) |