Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.44 | 18.60 | 18.25 | 18.43 | 6,387,148 | +0.11(+0.58%) |
Feb 27, 2013 | 18.62 | 18.62 | 18.21 | 18.33 | 7,585,686 | +0.15(+0.85%) |
Feb 26, 2013 | 18.18 | 18.40 | 17.68 | 18.17 | 19,988,224 | -0.70(-3.70%) |
Feb 25, 2013 | 19.36 | 19.40 | 18.84 | 18.87 | 8,712,602 | -0.44(-2.27%) |
Feb 22, 2013 | 19.06 | 19.41 | 19.00 | 19.31 | 5,260,045 | +0.32(+1.71%) |
Feb 21, 2013 | 19.08 | 19.10 | 18.74 | 18.98 | 6,622,052 | -0.13(-0.68%) |
Feb 20, 2013 | 19.53 | 19.58 | 19.07 | 19.11 | 9,934,154 | -0.46(-2.36%) |
Feb 19, 2013 | 19.57 | 19.72 | 19.38 | 19.57 | 5,910,332 | +0.10(+0.50%) |
Feb 15, 2013 | 19.52 | 19.65 | 19.40 | 19.48 | 6,342,351 | -0.17(-0.87%) |
Feb 14, 2013 | 19.36 | 19.66 | 19.29 | 19.65 | 5,831,940 | +0.29(+1.51%) |
Feb 13, 2013 | 19.08 | 19.40 | 19.08 | 19.36 | 5,502,263 | +0.28(+1.49%) |
Feb 12, 2013 | 19.23 | 19.27 | 19.01 | 19.07 | 5,204,886 | -0.11(-0.55%) |
Feb 11, 2013 | 19.22 | 19.27 | 19.04 | 19.18 | 3,327,795 | -0.11(-0.59%) |
Feb 08, 2013 | 19.25 | 19.31 | 19.13 | 19.29 | 7,002,638 | +0.01(+0.04%) |
Feb 07, 2013 | 19.01 | 19.39 | 18.99 | 19.28 | 11,511,186 | +0.31(+1.62%) |
Feb 06, 2013 | 18.66 | 19.03 | 18.65 | 18.97 | 5,862,998 | +0.45(+2.45%) |
Feb 04, 2013 | 18.25 | 18.75 | 18.08 | 18.52 | 8,315,275 | +0.02(+0.13%) |
Feb 01, 2013 | 18.62 | 18.69 | 18.37 | 18.50 | 10,387,248 | +0.55(+3.07%) |
Jan 31, 2013 | 17.97 | 18.19 | 17.91 | 17.94 | 7,347,576 | -0.07(-0.41%) |
Jan 30, 2013 | 18.22 | 18.32 | 17.91 | 18.02 | 7,407,004 | -0.24(-1.29%) |
Jan 29, 2013 | 18.49 | 18.54 | 18.23 | 18.25 | 9,534,410 | +0.19(+1.08%) |
Jan 28, 2013 | 18.21 | 18.25 | 18.04 | 18.06 | 4,506,901 | -0.15(-0.80%) |
Jan 25, 2013 | 18.10 | 18.25 | 18.04 | 18.20 | 2,989,631 | +0.11(+0.63%) |
Jan 24, 2013 | 18.04 | 18.18 | 17.96 | 18.09 | 3,078,578 | +0.02(+0.13%) |
Jan 23, 2013 | 17.91 | 18.14 | 17.75 | 18.07 | 6,160,048 | +0.10(+0.54%) |
Jan 22, 2013 | 17.68 | 17.98 | 17.65 | 17.97 | 6,184,716 | +0.24(+1.37%) |
Jan 18, 2013 | 17.48 | 17.93 | 17.47 | 17.72 | 16,641,188 | +0.50(+2.92%) |
Jan 17, 2013 | 16.64 | 17.39 | 16.63 | 17.22 | 9,707,683 | +0.62(+3.76%) |
Jan 16, 2013 | 16.49 | 16.65 | 16.49 | 16.60 | 1,660,131 | +0.04(+0.24%) |
Jan 15, 2013 | 16.52 | 16.58 | 16.40 | 16.56 | 1,779,297 | -0.03(-0.20%) |
Jan 14, 2013 | 16.50 | 16.63 | 16.39 | 16.59 | 2,250,310 | +0.11(+0.64%) |
Jan 11, 2013 | 16.41 | 16.50 | 16.23 | 16.48 | 3,454,683 | +0.13(+0.79%) |
Jan 10, 2013 | 16.52 | 16.52 | 16.31 | 16.35 | 3,203,159 | -0.10(-0.59%) |
Jan 09, 2013 | 16.48 | 16.48 | 16.28 | 16.45 | 5,696,821 | -0.03(-0.20%) |
Jan 08, 2013 | 16.43 | 16.54 | 16.33 | 16.48 | 5,006,781 | +0.08(+0.50%) |
Jan 07, 2013 | 16.40 | 16.46 | 16.25 | 16.40 | 4,375,555 | -0.10(-0.59%) |
Jan 04, 2013 | 16.49 | 16.58 | 16.35 | 16.50 | 5,135,990 | -0.01(-0.05%) |
Jan 03, 2013 | 16.16 | 16.63 | 16.09 | 16.51 | 7,074,649 | +0.30(+1.85%) |
Jan 02, 2013 | 16.09 | 16.22 | 15.91 | 16.21 | 4,203,735 | +0.47(+2.99%) |
Dec 31, 2012 | 15.50 | 15.78 | 15.48 | 15.74 | 3,589,276 | +0.18(+1.15%) |
Dec 28, 2012 | 15.62 | 15.72 | 15.53 | 15.56 | 2,257,228 | -0.15(-0.98%) |
Dec 27, 2012 | 15.70 | 15.76 | 15.55 | 15.71 | 2,679,312 | +0.06(+0.41%) |
Dec 26, 2012 | 15.87 | 15.89 | 15.62 | 15.65 | 2,269,816 | -0.24(-1.48%) |
Dec 24, 2012 | 15.79 | 15.89 | 15.67 | 15.88 | 1,686,041 | +0.09(+0.57%) |
Dec 21, 2012 | 15.92 | 16.00 | 15.67 | 15.79 | 6,152,499 | -0.19(-1.17%) |
Dec 20, 2012 | 15.96 | 16.03 | 15.90 | 15.98 | 3,697,702 | +0.08(+0.51%) |
Dec 19, 2012 | 16.03 | 16.03 | 15.87 | 15.90 | 3,583,676 | -0.15(-0.96%) |
Dec 18, 2012 | 16.03 | 16.10 | 15.91 | 16.05 | 3,869,862 | +0.07(+0.46%) |
Dec 17, 2012 | 15.96 | 16.01 | 15.92 | 15.98 | 3,817,767 | +0.04(+0.25%) |
Dec 14, 2012 | 15.83 | 16.10 | 15.83 | 15.94 | 5,099,735 | +0.04(+0.25%) |
Dec 13, 2012 | 16.01 | 16.14 | 15.83 | 15.90 | 3,433,272 | -0.09(-0.56%) |
Dec 12, 2012 | 16.01 | 16.15 | 15.93 | 15.99 | 3,169,145 | +0.00(+0.00%) |
Dec 11, 2012 | 15.86 | 16.10 | 15.84 | 15.99 | 4,860,228 | +0.12(+0.77%) |
Dec 10, 2012 | 15.89 | 15.93 | 15.79 | 15.87 | 4,533,547 | -0.06(-0.36%) |
Dec 07, 2012 | 15.97 | 16.01 | 15.72 | 15.92 | 5,304,259 | -0.04(-0.25%) |
Dec 06, 2012 | 15.90 | 16.01 | 15.88 | 15.96 | 4,983,774 | +0.06(+0.41%) |
Dec 05, 2012 | 15.68 | 15.96 | 15.66 | 15.90 | 7,199,850 | +0.26(+1.66%) |