Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.30 | 16.47 | 16.21 | 16.46 | 2,157,901 | +0.15(+0.89%) |
Feb 27, 2013 | 16.13 | 16.36 | 16.13 | 16.31 | 1,800,571 | +0.15(+0.93%) |
Feb 26, 2013 | 16.22 | 16.27 | 16.08 | 16.16 | 2,028,846 | +0.02(+0.10%) |
Feb 25, 2013 | 16.15 | 16.35 | 16.14 | 16.14 | 3,102,763 | +0.04(+0.27%) |
Feb 22, 2013 | 16.09 | 16.13 | 15.93 | 16.10 | 2,046,052 | +0.07(+0.44%) |
Feb 21, 2013 | 16.37 | 16.37 | 15.99 | 16.03 | 2,533,853 | -0.17(-1.07%) |
Feb 20, 2013 | 16.27 | 16.36 | 16.12 | 16.20 | 3,221,814 | -0.06(-0.39%) |
Feb 19, 2013 | 16.02 | 16.28 | 16.01 | 16.27 | 2,427,819 | +0.17(+1.05%) |
Feb 15, 2013 | 15.83 | 16.14 | 15.75 | 16.10 | 2,609,297 | +0.17(+1.09%) |
Feb 14, 2013 | 15.70 | 15.92 | 15.70 | 15.92 | 2,572,173 | +0.15(+0.93%) |
Feb 13, 2013 | 16.20 | 16.23 | 15.45 | 15.78 | 4,731,830 | -0.36(-2.25%) |
Feb 12, 2013 | 16.13 | 16.20 | 16.07 | 16.14 | 2,613,480 | +0.02(+0.10%) |
Feb 11, 2013 | 16.16 | 16.17 | 16.06 | 16.12 | 900,327 | -0.04(-0.23%) |
Feb 08, 2013 | 16.15 | 16.23 | 16.08 | 16.16 | 907,731 | -0.01(-0.03%) |
Feb 07, 2013 | 16.23 | 16.28 | 16.01 | 16.17 | 1,333,427 | -0.06(-0.39%) |
Feb 06, 2013 | 16.07 | 16.25 | 16.04 | 16.23 | 919,799 | +0.22(+1.38%) |
Feb 04, 2013 | 16.18 | 16.19 | 15.96 | 16.01 | 1,931,699 | -0.28(-1.71%) |
Feb 01, 2013 | 16.23 | 16.42 | 16.14 | 16.29 | 2,265,295 | +0.15(+0.95%) |
Jan 31, 2013 | 16.10 | 16.19 | 16.05 | 16.13 | 1,139,547 | +0.07(+0.46%) |
Jan 30, 2013 | 16.21 | 16.22 | 16.03 | 16.06 | 1,182,036 | -0.16(-0.97%) |
Jan 29, 2013 | 16.16 | 16.26 | 16.16 | 16.22 | 890,775 | +0.07(+0.46%) |
Jan 28, 2013 | 16.18 | 16.24 | 16.08 | 16.15 | 1,508,101 | -0.07(-0.45%) |
Jan 25, 2013 | 16.23 | 16.31 | 16.12 | 16.22 | 2,327,940 | -0.06(-0.39%) |
Jan 24, 2013 | 16.22 | 16.36 | 16.19 | 16.28 | 1,932,857 | +0.11(+0.65%) |
Jan 23, 2013 | 15.92 | 16.19 | 15.92 | 16.18 | 1,618,108 | +0.26(+1.62%) |
Jan 22, 2013 | 15.92 | 15.98 | 15.81 | 15.92 | 1,232,040 | +0.06(+0.37%) |
Jan 18, 2013 | 15.87 | 15.88 | 15.79 | 15.86 | 1,415,236 | -0.02(-0.13%) |
Jan 17, 2013 | 15.75 | 15.93 | 15.74 | 15.88 | 2,119,447 | +0.16(+1.00%) |
Jan 16, 2013 | 15.81 | 15.88 | 15.70 | 15.72 | 1,637,229 | -0.15(-0.96%) |
Jan 15, 2013 | 15.68 | 15.91 | 15.61 | 15.88 | 2,442,855 | +0.13(+0.84%) |
Jan 14, 2013 | 15.64 | 15.76 | 15.54 | 15.75 | 1,525,236 | +0.11(+0.67%) |
Jan 11, 2013 | 15.59 | 15.67 | 15.55 | 15.64 | 764,501 | +0.06(+0.41%) |
Jan 10, 2013 | 15.53 | 15.60 | 15.45 | 15.58 | 1,184,947 | +0.14(+0.92%) |
Jan 09, 2013 | 15.52 | 15.52 | 15.39 | 15.43 | 993,110 | -0.06(-0.41%) |
Jan 08, 2013 | 15.41 | 15.51 | 15.32 | 15.50 | 917,817 | +0.07(+0.48%) |
Jan 07, 2013 | 15.48 | 15.48 | 15.38 | 15.42 | 805,487 | -0.07(-0.44%) |
Jan 04, 2013 | 15.45 | 15.53 | 15.40 | 15.49 | 1,093,909 | +0.06(+0.41%) |
Jan 03, 2013 | 15.52 | 15.53 | 15.36 | 15.43 | 1,315,053 | -0.08(-0.54%) |
Jan 02, 2013 | 15.45 | 15.52 | 15.38 | 15.51 | 1,964,868 | +0.23(+1.48%) |
Dec 31, 2012 | 15.02 | 15.38 | 15.02 | 15.29 | 1,768,334 | +0.22(+1.43%) |
Dec 28, 2012 | 15.14 | 15.22 | 15.07 | 15.07 | 1,139,823 | -0.15(-1.00%) |
Dec 27, 2012 | 15.14 | 15.24 | 15.09 | 15.22 | 1,387,750 | +0.11(+0.70%) |
Dec 26, 2012 | 15.23 | 15.26 | 15.07 | 15.12 | 730,781 | -0.06(-0.42%) |
Dec 24, 2012 | 15.25 | 15.37 | 15.16 | 15.18 | 466,553 | -0.07(-0.45%) |
Dec 21, 2012 | 15.38 | 15.40 | 15.20 | 15.25 | 1,397,604 | -0.22(-1.43%) |
Dec 20, 2012 | 15.39 | 15.48 | 15.34 | 15.47 | 1,587,293 | +0.13(+0.86%) |
Dec 19, 2012 | 15.28 | 15.43 | 15.26 | 15.34 | 1,542,112 | +0.03(+0.17%) |
Dec 18, 2012 | 15.39 | 15.39 | 15.21 | 15.31 | 2,212,980 | -0.06(-0.41%) |
Dec 17, 2012 | 15.17 | 15.39 | 15.13 | 15.38 | 1,528,684 | +0.26(+1.74%) |
Dec 14, 2012 | 15.24 | 15.32 | 15.09 | 15.11 | 1,276,140 | -0.12(-0.80%) |
Dec 13, 2012 | 15.29 | 15.34 | 15.20 | 15.23 | 1,320,742 | -0.09(-0.58%) |
Dec 12, 2012 | 15.12 | 15.40 | 15.12 | 15.32 | 2,184,370 | +0.23(+1.54%) |
Dec 11, 2012 | 14.84 | 15.12 | 14.78 | 15.09 | 2,364,049 | +0.31(+2.07%) |
Dec 10, 2012 | 14.77 | 14.91 | 14.72 | 14.79 | 1,038,865 | +0.03(+0.18%) |
Dec 07, 2012 | 14.82 | 14.88 | 14.65 | 14.76 | 743,041 | +0.02(+0.14%) |
Dec 06, 2012 | 14.77 | 14.81 | 14.69 | 14.74 | 818,649 | -0.02(-0.14%) |
Dec 05, 2012 | 14.70 | 14.80 | 14.57 | 14.76 | 1,188,600 | +0.18(+1.23%) |