Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.61 | 15.65 | 15.55 | 15.55 | 9,730,033 | -0.02(-0.10%) |
Feb 27, 2013 | 15.45 | 15.57 | 15.45 | 15.56 | 10,248,116 | -0.07(-0.46%) |
Feb 26, 2013 | 15.66 | 15.75 | 15.56 | 15.63 | 27,959,372 | -0.10(-0.66%) |
Feb 22, 2013 | 15.71 | 15.80 | 15.71 | 15.74 | 27,724,156 | +0.05(+0.30%) |
Feb 21, 2013 | 15.80 | 15.81 | 15.69 | 15.69 | 6,124,553 | -0.09(-0.56%) |
Feb 20, 2013 | 15.77 | 15.88 | 15.76 | 15.78 | 27,076,360 | +0.01(+0.06%) |
Feb 19, 2013 | 15.72 | 15.80 | 15.69 | 15.77 | 12,056,470 | +0.09(+0.55%) |
Feb 15, 2013 | 15.66 | 15.71 | 15.62 | 15.68 | 11,419,279 | +0.06(+0.42%) |
Feb 14, 2013 | 15.65 | 15.71 | 15.54 | 15.62 | 8,226,808 | -0.08(-0.48%) |
Feb 13, 2013 | 15.70 | 15.77 | 15.67 | 15.69 | 6,940,282 | +0.01(+0.08%) |
Feb 12, 2013 | 15.60 | 15.70 | 15.58 | 15.68 | 8,226,684 | +0.07(+0.43%) |
Feb 11, 2013 | 15.58 | 15.62 | 15.57 | 15.61 | 5,071,227 | +0.02(+0.11%) |
Feb 08, 2013 | 15.63 | 15.64 | 15.56 | 15.60 | 4,885,728 | -0.03(-0.21%) |
Feb 07, 2013 | 15.63 | 15.71 | 15.54 | 15.63 | 10,816,702 | +0.05(+0.33%) |
Feb 06, 2013 | 15.58 | 15.58 | 15.50 | 15.58 | 11,017,835 | +0.00(+0.03%) |
Feb 04, 2013 | 15.61 | 15.66 | 15.56 | 15.57 | 6,408,026 | -0.06(-0.40%) |
Feb 01, 2013 | 15.67 | 15.73 | 15.63 | 15.64 | 7,374,463 | +0.05(+0.32%) |
Jan 31, 2013 | 15.58 | 15.62 | 15.51 | 15.59 | 9,325,857 | +0.01(+0.07%) |
Jan 30, 2013 | 15.69 | 15.70 | 15.58 | 15.58 | 9,980,476 | -0.13(-0.84%) |
Jan 29, 2013 | 15.69 | 15.76 | 15.61 | 15.71 | 8,965,279 | +0.05(+0.29%) |
Jan 28, 2013 | 15.76 | 15.76 | 15.55 | 15.66 | 7,000,442 | -0.02(-0.14%) |
Jan 25, 2013 | 15.67 | 15.69 | 15.50 | 15.68 | 5,725,444 | +0.09(+0.55%) |
Jan 24, 2013 | 15.54 | 15.65 | 15.51 | 15.60 | 5,140,452 | +0.07(+0.43%) |
Jan 23, 2013 | 15.49 | 15.54 | 15.43 | 15.53 | 8,970,997 | -0.04(-0.26%) |
Jan 22, 2013 | 15.46 | 15.58 | 15.46 | 15.57 | 10,251,375 | +0.09(+0.60%) |
Jan 18, 2013 | 15.42 | 15.50 | 15.39 | 15.48 | 8,156,655 | +0.10(+0.66%) |
Jan 17, 2013 | 15.35 | 15.44 | 15.28 | 15.38 | 6,811,032 | -0.05(-0.32%) |
Jan 16, 2013 | 15.50 | 15.54 | 15.41 | 15.43 | 6,534,267 | -0.12(-0.79%) |
Jan 15, 2013 | 15.48 | 15.56 | 15.45 | 15.55 | 4,573,655 | +0.04(+0.27%) |
Jan 14, 2013 | 15.48 | 15.56 | 15.47 | 15.51 | 6,477,389 | -0.02(-0.13%) |
Jan 11, 2013 | 15.53 | 15.55 | 15.45 | 15.53 | 7,142,594 | +0.06(+0.41%) |
Jan 10, 2013 | 15.37 | 15.47 | 15.31 | 15.46 | 6,790,780 | +0.15(+0.97%) |
Jan 09, 2013 | 15.43 | 15.43 | 15.26 | 15.32 | 6,046,009 | -0.11(-0.70%) |
Jan 08, 2013 | 15.27 | 15.42 | 15.23 | 15.42 | 9,214,252 | +0.16(+1.06%) |
Jan 07, 2013 | 15.33 | 15.35 | 15.22 | 15.26 | 6,446,551 | -0.07(-0.47%) |
Jan 04, 2013 | 15.28 | 15.35 | 15.24 | 15.33 | 4,321,506 | +0.08(+0.50%) |
Jan 03, 2013 | 15.27 | 15.32 | 15.21 | 15.26 | 5,673,115 | +0.00(+0.01%) |
Jan 02, 2013 | 15.18 | 15.26 | 15.10 | 15.26 | 10,331,976 | +0.29(+1.92%) |
Dec 31, 2012 | 14.74 | 14.98 | 14.66 | 14.97 | 6,837,034 | +0.20(+1.38%) |
Dec 28, 2012 | 14.89 | 15.00 | 14.76 | 14.76 | 6,265,041 | -0.21(-1.39%) |
Dec 27, 2012 | 14.92 | 15.02 | 14.82 | 14.97 | 6,181,495 | +0.02(+0.15%) |
Dec 26, 2012 | 15.13 | 15.17 | 14.92 | 14.95 | 7,615,892 | -0.18(-1.17%) |
Dec 24, 2012 | 15.11 | 15.17 | 15.04 | 15.13 | 2,692,189 | -0.01(-0.06%) |
Dec 21, 2012 | 15.16 | 15.24 | 15.09 | 15.13 | 14,802,102 | -0.14(-0.89%) |
Dec 20, 2012 | 15.30 | 15.33 | 15.20 | 15.27 | 5,332,312 | +0.00(+0.03%) |
Dec 19, 2012 | 15.30 | 15.32 | 15.17 | 15.27 | 7,371,787 | -0.07(-0.45%) |
Dec 18, 2012 | 15.24 | 15.40 | 15.21 | 15.34 | 10,386,681 | +0.08(+0.52%) |
Dec 17, 2012 | 15.07 | 15.28 | 15.04 | 15.26 | 10,543,746 | +0.23(+1.51%) |
Dec 14, 2012 | 15.07 | 15.15 | 15.02 | 15.03 | 12,955,098 | -0.13(-0.83%) |
Dec 13, 2012 | 14.96 | 15.20 | 14.90 | 15.15 | 12,013,160 | +0.18(+1.18%) |
Dec 12, 2012 | 15.01 | 15.12 | 14.96 | 14.98 | 9,836,974 | -0.02(-0.12%) |
Dec 11, 2012 | 14.98 | 15.05 | 14.94 | 14.99 | 5,058,386 | +0.04(+0.25%) |
Dec 10, 2012 | 14.99 | 15.01 | 14.93 | 14.96 | 4,867,677 | -0.05(-0.33%) |
Dec 07, 2012 | 14.98 | 15.06 | 14.94 | 15.01 | 4,701,546 | +0.05(+0.30%) |
Dec 06, 2012 | 14.98 | 15.06 | 14.89 | 14.96 | 5,081,638 | -0.00(-0.03%) |
Dec 05, 2012 | 14.70 | 15.06 | 14.67 | 14.97 | 8,398,264 | +0.27(+1.87%) |