Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.31 | 17.45 | 17.15 | 17.42 | 2,025,629 | +0.09(+0.49%) |
Mar 27, 2013 | 17.23 | 17.43 | 17.23 | 17.34 | 1,789,373 | -0.03(-0.15%) |
Mar 26, 2013 | 17.44 | 17.44 | 17.30 | 17.36 | 1,503,458 | -0.02(-0.09%) |
Mar 25, 2013 | 17.49 | 17.64 | 17.26 | 17.38 | 3,720,122 | +0.09(+0.50%) |
Mar 22, 2013 | 17.30 | 17.33 | 17.08 | 17.29 | 3,994,355 | +0.06(+0.34%) |
Mar 21, 2013 | 17.38 | 17.43 | 17.23 | 17.23 | 1,940,702 | -0.19(-1.11%) |
Mar 20, 2013 | 17.20 | 17.43 | 17.14 | 17.43 | 2,119,326 | +0.29(+1.72%) |
Mar 19, 2013 | 17.16 | 17.24 | 17.04 | 17.13 | 2,068,929 | -0.01(-0.06%) |
Mar 18, 2013 | 17.14 | 17.35 | 17.01 | 17.14 | 3,192,375 | -0.16(-0.93%) |
Mar 15, 2013 | 17.34 | 17.63 | 16.95 | 17.30 | 10,668,005 | +0.49(+2.94%) |
Mar 14, 2013 | 16.75 | 16.90 | 16.65 | 16.81 | 1,490,050 | +0.07(+0.45%) |
Mar 13, 2013 | 16.75 | 16.82 | 16.65 | 16.74 | 1,541,056 | +0.01(+0.03%) |
Mar 12, 2013 | 16.62 | 16.76 | 16.60 | 16.73 | 1,926,865 | +0.07(+0.42%) |
Mar 11, 2013 | 16.47 | 16.68 | 16.47 | 16.66 | 1,003,656 | +0.18(+1.11%) |
Mar 08, 2013 | 16.60 | 16.67 | 16.36 | 16.48 | 1,217,663 | -0.01(-0.06%) |
Mar 07, 2013 | 16.42 | 16.50 | 16.29 | 16.49 | 1,310,746 | +0.11(+0.66%) |
Mar 06, 2013 | 16.65 | 16.66 | 16.36 | 16.38 | 1,534,313 | -0.17(-1.00%) |
Mar 05, 2013 | 16.44 | 16.58 | 16.41 | 16.55 | 1,556,411 | +0.18(+1.08%) |
Mar 04, 2013 | 16.36 | 16.41 | 16.23 | 16.37 | 1,037,807 | +0.02(+0.13%) |
Mar 01, 2013 | 16.36 | 16.43 | 16.18 | 16.35 | 1,939,966 | -0.05(-0.33%) |
Feb 28, 2013 | 16.25 | 16.42 | 16.16 | 16.40 | 2,164,866 | +0.14(+0.89%) |
Feb 27, 2013 | 16.08 | 16.31 | 16.08 | 16.26 | 1,806,383 | +0.15(+0.93%) |
Feb 26, 2013 | 16.17 | 16.21 | 16.03 | 16.11 | 2,035,394 | +0.02(+0.10%) |
Feb 25, 2013 | 16.10 | 16.30 | 16.09 | 16.09 | 3,112,778 | +0.04(+0.27%) |
Feb 22, 2013 | 16.04 | 16.08 | 15.88 | 16.05 | 2,052,657 | +0.07(+0.44%) |
Feb 21, 2013 | 16.32 | 16.32 | 15.94 | 15.98 | 2,542,032 | -0.17(-1.07%) |
Feb 20, 2013 | 16.21 | 16.30 | 16.07 | 16.15 | 3,232,214 | -0.06(-0.39%) |
Feb 19, 2013 | 15.97 | 16.22 | 15.96 | 16.21 | 2,435,656 | +0.17(+1.05%) |
Feb 15, 2013 | 15.78 | 16.09 | 15.70 | 16.05 | 2,617,719 | +0.17(+1.09%) |
Feb 14, 2013 | 15.65 | 15.87 | 15.65 | 15.87 | 2,580,476 | +0.15(+0.93%) |
Feb 13, 2013 | 16.15 | 16.18 | 15.40 | 15.73 | 4,747,104 | -0.36(-2.25%) |
Feb 12, 2013 | 16.08 | 16.15 | 16.02 | 16.09 | 2,621,916 | +0.02(+0.10%) |
Feb 11, 2013 | 16.11 | 16.12 | 16.01 | 16.07 | 903,233 | -0.04(-0.23%) |
Feb 08, 2013 | 16.10 | 16.18 | 16.03 | 16.11 | 910,661 | -0.01(-0.03%) |
Feb 07, 2013 | 16.18 | 16.22 | 15.96 | 16.11 | 1,337,732 | -0.06(-0.39%) |
Feb 06, 2013 | 16.01 | 16.19 | 15.99 | 16.18 | 922,768 | +0.22(+1.38%) |
Feb 04, 2013 | 16.12 | 16.14 | 15.90 | 15.96 | 1,937,934 | -0.28(-1.71%) |
Feb 01, 2013 | 16.18 | 16.37 | 16.09 | 16.24 | 2,272,608 | +0.15(+0.95%) |
Jan 31, 2013 | 16.05 | 16.14 | 15.99 | 16.08 | 1,143,226 | +0.07(+0.46%) |
Jan 30, 2013 | 16.16 | 16.17 | 15.98 | 16.01 | 1,185,851 | -0.16(-0.97%) |
Jan 29, 2013 | 16.11 | 16.21 | 16.11 | 16.17 | 893,650 | +0.07(+0.46%) |
Jan 28, 2013 | 16.13 | 16.19 | 16.03 | 16.09 | 1,512,969 | -0.07(-0.45%) |
Jan 25, 2013 | 16.18 | 16.26 | 16.07 | 16.17 | 2,335,454 | -0.06(-0.39%) |
Jan 24, 2013 | 16.17 | 16.30 | 16.14 | 16.23 | 1,939,096 | +0.11(+0.65%) |
Jan 23, 2013 | 15.87 | 16.14 | 15.87 | 16.12 | 1,623,331 | +0.26(+1.62%) |
Jan 22, 2013 | 15.87 | 15.93 | 15.76 | 15.87 | 1,236,017 | +0.06(+0.36%) |
Jan 18, 2013 | 15.82 | 15.83 | 15.74 | 15.81 | 1,419,804 | -0.02(-0.13%) |
Jan 17, 2013 | 15.69 | 15.88 | 15.69 | 15.83 | 2,126,288 | +0.16(+1.00%) |
Jan 16, 2013 | 15.76 | 15.83 | 15.65 | 15.67 | 1,642,514 | -0.15(-0.96%) |
Jan 15, 2013 | 15.63 | 15.86 | 15.56 | 15.83 | 2,450,741 | +0.13(+0.84%) |
Jan 14, 2013 | 15.59 | 15.71 | 15.49 | 15.69 | 1,530,159 | +0.11(+0.67%) |
Jan 11, 2013 | 15.54 | 15.62 | 15.50 | 15.59 | 766,969 | +0.06(+0.41%) |
Jan 10, 2013 | 15.48 | 15.55 | 15.40 | 15.53 | 1,188,772 | +0.14(+0.92%) |
Jan 09, 2013 | 15.47 | 15.47 | 15.34 | 15.38 | 996,316 | -0.06(-0.41%) |
Jan 08, 2013 | 15.36 | 15.46 | 15.27 | 15.45 | 920,779 | +0.07(+0.48%) |
Jan 07, 2013 | 15.43 | 15.43 | 15.33 | 15.37 | 808,087 | -0.07(-0.44%) |
Jan 04, 2013 | 15.40 | 15.48 | 15.35 | 15.44 | 1,097,440 | +0.06(+0.41%) |
Jan 03, 2013 | 15.47 | 15.48 | 15.31 | 15.38 | 1,319,298 | -0.08(-0.54%) |