Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.58 | 18.82 | 18.46 | 18.76 | 3,424,575 | +0.31(+1.69%) |
Feb 27, 2013 | 18.06 | 18.56 | 17.89 | 18.44 | 3,769,276 | +0.33(+1.82%) |
Feb 26, 2013 | 17.75 | 18.14 | 17.69 | 18.11 | 4,318,952 | +0.42(+2.37%) |
Feb 25, 2013 | 17.69 | 18.16 | 17.57 | 17.69 | 6,196,218 | +0.05(+0.29%) |
Feb 22, 2013 | 17.41 | 18.00 | 17.41 | 17.64 | 4,272,289 | +0.30(+1.74%) |
Feb 21, 2013 | 17.16 | 17.39 | 16.94 | 17.34 | 4,315,746 | +0.10(+0.58%) |
Feb 20, 2013 | 17.67 | 18.01 | 17.20 | 17.24 | 8,588,271 | -0.51(-2.88%) |
Feb 19, 2013 | 16.38 | 19.53 | 16.34 | 17.75 | 21,770,726 | +1.47(+9.02%) |
Feb 15, 2013 | 15.98 | 16.37 | 15.89 | 16.28 | 2,933,466 | +0.36(+2.27%) |
Feb 14, 2013 | 15.89 | 15.99 | 15.82 | 15.92 | 2,088,846 | -0.01(-0.05%) |
Feb 13, 2013 | 15.91 | 16.04 | 15.84 | 15.93 | 1,890,686 | +0.03(+0.16%) |
Feb 12, 2013 | 16.02 | 16.05 | 15.81 | 15.91 | 3,196,720 | -0.13(-0.84%) |
Feb 11, 2013 | 16.13 | 16.15 | 16.00 | 16.04 | 1,348,576 | -0.12(-0.73%) |
Feb 08, 2013 | 16.15 | 16.20 | 16.02 | 16.16 | 1,586,709 | +0.02(+0.10%) |
Feb 07, 2013 | 16.38 | 16.40 | 16.07 | 16.14 | 2,711,086 | -0.24(-1.49%) |
Feb 06, 2013 | 16.20 | 16.47 | 16.15 | 16.39 | 3,247,051 | +0.52(+3.28%) |
Feb 04, 2013 | 15.89 | 16.00 | 15.78 | 15.86 | 3,305,273 | -0.15(-0.94%) |
Feb 01, 2013 | 15.81 | 16.18 | 15.79 | 16.02 | 2,747,396 | +0.30(+1.92%) |
Jan 31, 2013 | 15.60 | 15.81 | 15.60 | 15.71 | 1,432,325 | +0.05(+0.32%) |
Jan 30, 2013 | 15.65 | 15.81 | 15.63 | 15.66 | 1,756,141 | -0.03(-0.16%) |
Jan 29, 2013 | 15.60 | 15.69 | 15.53 | 15.69 | 1,157,329 | +0.04(+0.27%) |
Jan 28, 2013 | 15.63 | 15.76 | 15.45 | 15.65 | 1,665,586 | +0.02(+0.11%) |
Jan 25, 2013 | 15.94 | 15.97 | 15.52 | 15.63 | 3,793,646 | -0.26(-1.64%) |
Jan 24, 2013 | 15.89 | 15.98 | 15.80 | 15.89 | 1,648,298 | +0.00(+0.00%) |
Jan 23, 2013 | 15.80 | 15.95 | 15.76 | 15.89 | 2,071,418 | +0.06(+0.37%) |
Jan 22, 2013 | 15.75 | 15.83 | 15.53 | 15.83 | 4,165,420 | +0.05(+0.32%) |
Jan 18, 2013 | 15.82 | 15.86 | 15.55 | 15.78 | 1,539,251 | -0.03(-0.16%) |
Jan 17, 2013 | 15.70 | 15.91 | 15.61 | 15.81 | 1,968,158 | +0.20(+1.29%) |
Jan 16, 2013 | 15.58 | 15.65 | 15.45 | 15.60 | 2,159,718 | +0.26(+1.70%) |
Jan 15, 2013 | 15.28 | 15.36 | 15.18 | 15.34 | 1,558,145 | -0.04(-0.27%) |
Jan 14, 2013 | 15.30 | 15.44 | 15.28 | 15.39 | 1,920,578 | +0.09(+0.60%) |
Jan 11, 2013 | 15.34 | 15.34 | 14.99 | 15.29 | 2,284,172 | -0.06(-0.38%) |
Jan 10, 2013 | 15.36 | 15.39 | 15.20 | 15.35 | 2,491,580 | +0.06(+0.38%) |
Jan 09, 2013 | 15.29 | 15.40 | 15.23 | 15.29 | 1,841,810 | +0.02(+0.11%) |
Jan 08, 2013 | 15.25 | 15.35 | 15.19 | 15.28 | 2,992,591 | +0.03(+0.22%) |
Jan 07, 2013 | 15.11 | 15.25 | 15.11 | 15.24 | 2,000,125 | +0.04(+0.28%) |
Jan 04, 2013 | 15.13 | 15.24 | 15.08 | 15.20 | 1,665,395 | +0.09(+0.61%) |
Jan 03, 2013 | 15.06 | 15.38 | 15.04 | 15.11 | 2,423,545 | +0.05(+0.33%) |
Jan 02, 2013 | 15.03 | 15.06 | 14.67 | 15.06 | 2,553,099 | +0.39(+2.63%) |
Dec 31, 2012 | 14.32 | 14.71 | 14.30 | 14.67 | 2,423,673 | +0.33(+2.28%) |
Dec 28, 2012 | 14.45 | 14.52 | 14.32 | 14.35 | 1,901,845 | -0.24(-1.61%) |
Dec 27, 2012 | 14.69 | 14.70 | 14.38 | 14.58 | 2,792,086 | -0.07(-0.46%) |
Dec 26, 2012 | 14.78 | 14.96 | 14.62 | 14.65 | 2,600,728 | -0.08(-0.57%) |
Dec 24, 2012 | 14.51 | 14.77 | 14.38 | 14.73 | 1,295,211 | +0.17(+1.15%) |
Dec 21, 2012 | 14.31 | 14.57 | 14.31 | 14.56 | 3,210,020 | +0.00(+0.00%) |
Dec 20, 2012 | 14.50 | 14.64 | 14.35 | 14.56 | 3,328,043 | +0.10(+0.70%) |
Dec 19, 2012 | 14.01 | 14.55 | 13.98 | 14.46 | 5,058,213 | +0.49(+3.48%) |
Dec 18, 2012 | 13.71 | 13.99 | 13.64 | 13.98 | 5,476,345 | +0.29(+2.15%) |
Dec 17, 2012 | 13.56 | 13.77 | 13.54 | 13.68 | 3,806,256 | +0.14(+1.05%) |
Dec 14, 2012 | 13.77 | 13.83 | 13.53 | 13.54 | 4,322,716 | -0.25(-1.83%) |
Dec 13, 2012 | 13.70 | 13.95 | 13.70 | 13.79 | 4,143,901 | +0.06(+0.43%) |
Dec 12, 2012 | 13.67 | 13.98 | 13.67 | 13.73 | 8,611,080 | -0.11(-0.79%) |
Dec 11, 2012 | 13.95 | 14.08 | 13.83 | 13.84 | 15,893,610 | -0.07(-0.48%) |
Dec 10, 2012 | 13.87 | 14.04 | 13.85 | 13.91 | 4,206,828 | +0.05(+0.36%) |
Dec 07, 2012 | 14.06 | 14.17 | 13.77 | 13.86 | 3,979,358 | -0.16(-1.14%) |
Dec 06, 2012 | 13.84 | 14.07 | 13.84 | 14.02 | 2,121,297 | +0.22(+1.58%) |
Dec 05, 2012 | 13.77 | 13.93 | 13.75 | 13.80 | 2,849,323 | -0.01(-0.06%) |