Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.31 | 16.48 | 16.22 | 16.46 | 2,157,333 | +0.15(+0.89%) |
Feb 27, 2013 | 16.14 | 16.36 | 16.14 | 16.31 | 1,800,098 | +0.15(+0.93%) |
Feb 26, 2013 | 16.22 | 16.27 | 16.09 | 16.16 | 2,028,312 | +0.02(+0.10%) |
Feb 25, 2013 | 16.16 | 16.35 | 16.15 | 16.15 | 3,101,947 | +0.04(+0.27%) |
Feb 22, 2013 | 16.09 | 16.14 | 15.94 | 16.10 | 2,045,514 | +0.07(+0.44%) |
Feb 21, 2013 | 16.38 | 16.38 | 15.99 | 16.03 | 2,533,186 | -0.17(-1.07%) |
Feb 20, 2013 | 16.27 | 16.36 | 16.12 | 16.21 | 3,220,966 | -0.06(-0.39%) |
Feb 19, 2013 | 16.03 | 16.28 | 16.02 | 16.27 | 2,427,180 | +0.17(+1.05%) |
Feb 15, 2013 | 15.84 | 16.14 | 15.75 | 16.10 | 2,608,610 | +0.17(+1.09%) |
Feb 14, 2013 | 15.70 | 15.93 | 15.70 | 15.93 | 2,571,496 | +0.15(+0.93%) |
Feb 13, 2013 | 16.21 | 16.23 | 15.45 | 15.78 | 4,730,584 | -0.36(-2.25%) |
Feb 12, 2013 | 16.14 | 16.20 | 16.08 | 16.14 | 2,612,792 | +0.02(+0.10%) |
Feb 11, 2013 | 16.17 | 16.18 | 16.07 | 16.13 | 900,090 | -0.04(-0.23%) |
Feb 08, 2013 | 16.15 | 16.24 | 16.08 | 16.17 | 907,492 | -0.01(-0.03%) |
Feb 07, 2013 | 16.24 | 16.28 | 16.01 | 16.17 | 1,333,076 | -0.06(-0.39%) |
Feb 06, 2013 | 16.07 | 16.25 | 16.04 | 16.23 | 919,557 | +0.22(+1.38%) |
Feb 04, 2013 | 16.18 | 16.20 | 15.96 | 16.01 | 1,931,190 | -0.28(-1.71%) |
Feb 01, 2013 | 16.23 | 16.42 | 16.14 | 16.29 | 2,264,699 | +0.15(+0.95%) |
Jan 31, 2013 | 16.11 | 16.20 | 16.05 | 16.14 | 1,139,248 | +0.07(+0.46%) |
Jan 30, 2013 | 16.21 | 16.22 | 16.04 | 16.07 | 1,181,724 | -0.16(-0.97%) |
Jan 29, 2013 | 16.17 | 16.27 | 16.17 | 16.22 | 890,541 | +0.07(+0.46%) |
Jan 28, 2013 | 16.19 | 16.24 | 16.08 | 16.15 | 1,507,704 | -0.07(-0.45%) |
Jan 25, 2013 | 16.23 | 16.31 | 16.13 | 16.22 | 2,327,327 | -0.06(-0.39%) |
Jan 24, 2013 | 16.22 | 16.36 | 16.20 | 16.29 | 1,932,348 | +0.11(+0.65%) |
Jan 23, 2013 | 15.92 | 16.20 | 15.92 | 16.18 | 1,617,682 | +0.26(+1.62%) |
Jan 22, 2013 | 15.93 | 15.98 | 15.81 | 15.92 | 1,231,716 | +0.06(+0.36%) |
Jan 18, 2013 | 15.87 | 15.89 | 15.79 | 15.87 | 1,414,864 | -0.02(-0.13%) |
Jan 17, 2013 | 15.75 | 15.93 | 15.74 | 15.89 | 2,118,889 | +0.16(+1.01%) |
Jan 16, 2013 | 15.82 | 15.89 | 15.71 | 15.73 | 1,636,798 | -0.15(-0.96%) |
Jan 15, 2013 | 15.68 | 15.91 | 15.62 | 15.88 | 2,442,212 | +0.13(+0.84%) |
Jan 14, 2013 | 15.64 | 15.76 | 15.54 | 15.75 | 1,524,834 | +0.11(+0.67%) |
Jan 11, 2013 | 15.59 | 15.67 | 15.55 | 15.64 | 764,300 | +0.06(+0.41%) |
Jan 10, 2013 | 15.54 | 15.61 | 15.45 | 15.58 | 1,184,635 | +0.14(+0.92%) |
Jan 09, 2013 | 15.52 | 15.52 | 15.39 | 15.44 | 992,849 | -0.06(-0.41%) |
Jan 08, 2013 | 15.41 | 15.52 | 15.33 | 15.50 | 917,575 | +0.07(+0.48%) |
Jan 07, 2013 | 15.49 | 15.49 | 15.39 | 15.43 | 805,275 | -0.07(-0.44%) |
Jan 04, 2013 | 15.45 | 15.53 | 15.40 | 15.50 | 1,093,621 | +0.06(+0.41%) |
Jan 03, 2013 | 15.52 | 15.54 | 15.36 | 15.43 | 1,314,707 | -0.08(-0.54%) |
Jan 02, 2013 | 15.45 | 15.52 | 15.38 | 15.52 | 1,964,351 | +0.23(+1.48%) |
Dec 31, 2012 | 15.03 | 15.38 | 15.03 | 15.29 | 1,767,868 | +0.22(+1.43%) |
Dec 28, 2012 | 15.14 | 15.23 | 15.07 | 15.08 | 1,139,523 | -0.15(-1.00%) |
Dec 27, 2012 | 15.15 | 15.24 | 15.09 | 15.23 | 1,387,385 | +0.11(+0.70%) |
Dec 26, 2012 | 15.24 | 15.26 | 15.08 | 15.12 | 730,588 | -0.06(-0.42%) |
Dec 24, 2012 | 15.25 | 15.37 | 15.16 | 15.19 | 466,430 | -0.07(-0.45%) |
Dec 21, 2012 | 15.38 | 15.40 | 15.20 | 15.25 | 1,397,236 | -0.22(-1.43%) |
Dec 20, 2012 | 15.40 | 15.49 | 15.34 | 15.48 | 1,586,875 | +0.13(+0.86%) |
Dec 19, 2012 | 15.29 | 15.43 | 15.26 | 15.34 | 1,541,706 | +0.03(+0.17%) |
Dec 18, 2012 | 15.39 | 15.39 | 15.22 | 15.32 | 2,212,397 | -0.06(-0.41%) |
Dec 17, 2012 | 15.17 | 15.39 | 15.13 | 15.38 | 1,528,282 | +0.26(+1.74%) |
Dec 14, 2012 | 15.24 | 15.33 | 15.09 | 15.12 | 1,275,804 | -0.12(-0.80%) |
Dec 13, 2012 | 15.29 | 15.34 | 15.21 | 15.24 | 1,320,394 | -0.09(-0.58%) |
Dec 12, 2012 | 15.12 | 15.40 | 15.12 | 15.33 | 2,183,795 | +0.23(+1.53%) |
Dec 11, 2012 | 14.84 | 15.13 | 14.79 | 15.10 | 2,363,427 | +0.31(+2.07%) |
Dec 10, 2012 | 14.77 | 14.92 | 14.72 | 14.79 | 1,038,591 | +0.03(+0.18%) |
Dec 07, 2012 | 14.83 | 14.88 | 14.65 | 14.76 | 742,845 | +0.02(+0.14%) |
Dec 06, 2012 | 14.77 | 14.81 | 14.70 | 14.74 | 818,434 | -0.02(-0.14%) |
Dec 05, 2012 | 14.70 | 14.80 | 14.57 | 14.76 | 1,188,288 | +0.18(+1.23%) |