Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.91 | 17.02 | 16.89 | 16.96 | 11,223,372 | +0.06(+0.36%) |
Feb 27, 2013 | 16.79 | 16.91 | 16.78 | 16.90 | 4,725,134 | +0.12(+0.69%) |
Feb 26, 2013 | 16.76 | 16.89 | 16.68 | 16.79 | 25,085,888 | +0.08(+0.49%) |
Feb 25, 2013 | 17.00 | 17.04 | 16.71 | 16.71 | 23,869,140 | -0.24(-1.43%) |
Feb 22, 2013 | 16.82 | 16.95 | 16.81 | 16.95 | 16,417,997 | +0.20(+1.22%) |
Feb 21, 2013 | 16.78 | 16.81 | 16.71 | 16.74 | 7,765,375 | -0.03(-0.20%) |
Feb 20, 2013 | 16.73 | 16.91 | 16.73 | 16.78 | 5,358,776 | +0.01(+0.03%) |
Feb 19, 2013 | 16.67 | 16.83 | 16.66 | 16.77 | 8,385,458 | +0.03(+0.20%) |
Feb 15, 2013 | 16.84 | 16.84 | 16.69 | 16.74 | 7,428,636 | -0.07(-0.39%) |
Feb 14, 2013 | 16.62 | 16.84 | 16.55 | 16.80 | 7,737,596 | +0.03(+0.20%) |
Feb 13, 2013 | 16.80 | 16.84 | 16.72 | 16.77 | 3,870,495 | -0.03(-0.16%) |
Feb 12, 2013 | 16.74 | 16.82 | 16.68 | 16.80 | 4,485,211 | +0.07(+0.43%) |
Feb 11, 2013 | 16.69 | 16.75 | 16.63 | 16.73 | 2,794,743 | +0.04(+0.26%) |
Feb 08, 2013 | 16.68 | 16.71 | 16.60 | 16.68 | 3,975,979 | +0.01(+0.03%) |
Feb 07, 2013 | 16.65 | 16.72 | 16.59 | 16.68 | 4,926,427 | +0.02(+0.10%) |
Feb 06, 2013 | 16.59 | 16.67 | 16.49 | 16.66 | 4,038,362 | +0.08(+0.46%) |
Feb 04, 2013 | 16.66 | 16.67 | 16.57 | 16.58 | 4,733,055 | -0.13(-0.79%) |
Feb 01, 2013 | 16.74 | 16.82 | 16.68 | 16.72 | 9,792,764 | +0.04(+0.26%) |
Jan 31, 2013 | 16.38 | 16.71 | 16.38 | 16.67 | 10,918,379 | +0.27(+1.64%) |
Jan 30, 2013 | 16.46 | 16.46 | 16.33 | 16.40 | 8,736,168 | -0.04(-0.23%) |
Jan 29, 2013 | 16.31 | 16.45 | 16.29 | 16.44 | 4,841,814 | +0.15(+0.91%) |
Jan 28, 2013 | 16.29 | 16.31 | 16.16 | 16.29 | 4,733,573 | +0.00(+0.00%) |
Jan 25, 2013 | 16.28 | 16.32 | 16.19 | 16.29 | 5,272,005 | +0.05(+0.31%) |
Jan 24, 2013 | 16.19 | 16.28 | 16.17 | 16.24 | 5,508,601 | +0.07(+0.41%) |
Jan 23, 2013 | 16.24 | 16.28 | 16.15 | 16.18 | 7,214,849 | -0.12(-0.71%) |
Jan 22, 2013 | 16.17 | 16.36 | 16.09 | 16.29 | 8,075,334 | +0.12(+0.75%) |
Jan 18, 2013 | 16.05 | 16.17 | 16.02 | 16.17 | 6,684,607 | +0.21(+1.35%) |
Jan 17, 2013 | 15.84 | 16.03 | 15.84 | 15.96 | 7,060,206 | +0.15(+0.98%) |
Jan 16, 2013 | 15.89 | 15.91 | 15.76 | 15.80 | 5,727,891 | -0.11(-0.69%) |
Jan 15, 2013 | 15.89 | 15.94 | 15.86 | 15.91 | 8,176,450 | -0.02(-0.14%) |
Jan 14, 2013 | 15.96 | 16.03 | 15.91 | 15.94 | 3,510,442 | +0.00(+0.00%) |
Jan 11, 2013 | 16.04 | 16.04 | 15.87 | 15.94 | 4,766,292 | -0.03(-0.17%) |
Jan 10, 2013 | 16.02 | 16.02 | 15.90 | 15.96 | 6,320,317 | +0.02(+0.14%) |
Jan 09, 2013 | 15.95 | 15.98 | 15.86 | 15.94 | 6,388,109 | +0.09(+0.59%) |
Jan 08, 2013 | 15.91 | 15.95 | 15.82 | 15.85 | 5,316,542 | -0.07(-0.45%) |
Jan 07, 2013 | 16.04 | 16.08 | 15.89 | 15.92 | 8,055,829 | -0.16(-0.99%) |
Jan 04, 2013 | 16.11 | 16.14 | 16.01 | 16.08 | 6,846,259 | +0.01(+0.03%) |
Jan 03, 2013 | 16.04 | 16.15 | 16.01 | 16.07 | 6,571,522 | +0.06(+0.38%) |
Jan 02, 2013 | 15.97 | 16.01 | 15.84 | 16.01 | 8,591,638 | +0.25(+1.61%) |
Dec 31, 2012 | 15.47 | 15.77 | 15.43 | 15.76 | 6,096,067 | +0.25(+1.60%) |
Dec 28, 2012 | 15.63 | 15.71 | 15.51 | 15.51 | 4,405,730 | -0.19(-1.19%) |
Dec 27, 2012 | 15.73 | 15.79 | 15.53 | 15.70 | 6,866,052 | -0.06(-0.35%) |
Dec 26, 2012 | 15.94 | 15.96 | 15.75 | 15.75 | 4,615,473 | -0.17(-1.04%) |
Dec 24, 2012 | 15.90 | 15.94 | 15.80 | 15.92 | 2,145,943 | +0.00(+0.00%) |
Dec 21, 2012 | 16.06 | 16.06 | 15.85 | 15.92 | 10,205,291 | -0.10(-0.65%) |
Dec 20, 2012 | 16.09 | 16.11 | 15.95 | 16.02 | 6,462,721 | -0.02(-0.10%) |
Dec 19, 2012 | 16.24 | 16.24 | 16.03 | 16.04 | 5,762,742 | -0.17(-1.05%) |
Dec 18, 2012 | 16.14 | 16.26 | 16.08 | 16.21 | 13,250,381 | +0.10(+0.62%) |
Dec 17, 2012 | 15.86 | 16.12 | 15.86 | 16.11 | 7,826,093 | +0.26(+1.67%) |
Dec 14, 2012 | 16.00 | 16.02 | 15.80 | 15.85 | 5,949,906 | -0.17(-1.07%) |
Dec 13, 2012 | 15.98 | 16.04 | 15.91 | 16.02 | 13,233,727 | +0.02(+0.14%) |
Dec 12, 2012 | 15.97 | 16.12 | 15.94 | 16.00 | 9,153,388 | +0.04(+0.28%) |
Dec 11, 2012 | 15.99 | 16.07 | 15.92 | 15.95 | 7,596,456 | -0.01(-0.07%) |
Dec 10, 2012 | 15.94 | 16.03 | 15.91 | 15.96 | 5,329,570 | +0.01(+0.07%) |
Dec 07, 2012 | 15.96 | 16.00 | 15.87 | 15.95 | 5,074,178 | -0.01(-0.07%) |
Dec 06, 2012 | 16.00 | 16.01 | 15.88 | 15.96 | 8,122,131 | +0.01(+0.03%) |
Dec 05, 2012 | 15.76 | 16.04 | 15.71 | 15.96 | 7,462,451 | +0.21(+1.35%) |