Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.36 | 19.74 | 19.25 | 19.55 | 4,493,244 | +0.12(+0.62%) |
Feb 27, 2013 | 19.21 | 19.50 | 19.07 | 19.43 | 4,331,149 | +0.20(+1.04%) |
Feb 26, 2013 | 19.26 | 19.58 | 18.91 | 19.23 | 6,546,320 | +0.01(+0.05%) |
Feb 25, 2013 | 20.15 | 20.16 | 19.21 | 19.22 | 8,855,043 | -0.74(-3.71%) |
Feb 22, 2013 | 20.37 | 20.58 | 19.94 | 19.96 | 6,484,217 | -0.45(-2.20%) |
Feb 21, 2013 | 20.41 | 20.91 | 20.34 | 20.41 | 6,808,218 | -0.06(-0.29%) |
Feb 20, 2013 | 20.80 | 20.86 | 20.38 | 20.47 | 5,946,055 | -0.22(-1.06%) |
Feb 19, 2013 | 20.66 | 20.78 | 20.57 | 20.69 | 6,229,626 | +0.12(+0.58%) |
Feb 15, 2013 | 21.10 | 21.11 | 20.43 | 20.57 | 7,418,999 | -0.53(-2.51%) |
Feb 14, 2013 | 20.79 | 21.42 | 20.65 | 21.10 | 8,265,742 | +0.27(+1.30%) |
Feb 13, 2013 | 20.78 | 21.13 | 20.53 | 20.83 | 13,410,358 | +0.04(+0.19%) |
Feb 12, 2013 | 18.87 | 21.32 | 18.65 | 20.79 | 32,183,926 | +3.51(+20.31%) |
Feb 11, 2013 | 16.85 | 17.34 | 16.59 | 17.28 | 5,779,767 | +0.43(+2.55%) |
Feb 08, 2013 | 17.28 | 17.53 | 16.81 | 16.85 | 7,084,206 | -0.43(-2.49%) |
Feb 07, 2013 | 17.33 | 17.40 | 17.14 | 17.28 | 2,958,534 | -0.06(-0.35%) |
Feb 06, 2013 | 17.34 | 17.38 | 17.19 | 17.34 | 2,713,316 | +0.40(+2.36%) |
Feb 04, 2013 | 17.01 | 17.11 | 16.88 | 16.94 | 3,711,779 | -0.21(-1.22%) |
Feb 01, 2013 | 17.13 | 17.19 | 16.93 | 17.15 | 3,686,604 | +0.17(+1.00%) |
Jan 31, 2013 | 16.64 | 17.04 | 16.52 | 16.98 | 6,230,260 | +0.25(+1.49%) |
Jan 30, 2013 | 17.01 | 17.04 | 16.62 | 16.73 | 5,662,054 | -0.34(-1.99%) |
Jan 29, 2013 | 16.92 | 17.15 | 16.89 | 17.07 | 5,210,656 | +0.08(+0.47%) |
Jan 28, 2013 | 16.68 | 16.99 | 16.63 | 16.99 | 5,632,166 | +0.31(+1.86%) |
Jan 25, 2013 | 16.61 | 16.70 | 16.47 | 16.68 | 3,763,806 | +0.09(+0.54%) |
Jan 24, 2013 | 16.53 | 16.70 | 16.53 | 16.59 | 3,787,131 | +0.05(+0.30%) |
Jan 23, 2013 | 16.50 | 16.66 | 16.38 | 16.54 | 4,963,931 | -0.02(-0.12%) |
Jan 22, 2013 | 15.92 | 16.66 | 15.89 | 16.56 | 6,271,283 | +0.59(+3.69%) |
Jan 18, 2013 | 15.98 | 16.10 | 15.77 | 15.97 | 28,401,676 | -0.03(-0.19%) |
Jan 17, 2013 | 16.07 | 16.10 | 15.80 | 16.00 | 4,600,970 | -0.01(-0.06%) |
Jan 16, 2013 | 15.97 | 16.18 | 15.89 | 16.01 | 4,687,470 | -0.05(-0.31%) |
Jan 15, 2013 | 15.29 | 16.14 | 15.25 | 16.06 | 8,261,830 | +0.67(+4.35%) |
Jan 14, 2013 | 15.14 | 15.60 | 15.05 | 15.39 | 5,212,465 | +0.17(+1.12%) |
Jan 11, 2013 | 15.57 | 15.57 | 15.19 | 15.22 | 5,159,510 | -0.29(-1.87%) |
Jan 10, 2013 | 15.56 | 15.61 | 15.32 | 15.51 | 4,272,995 | +0.01(+0.06%) |
Jan 09, 2013 | 15.52 | 15.77 | 15.48 | 15.50 | 5,027,016 | -0.06(-0.39%) |
Jan 08, 2013 | 15.77 | 15.82 | 15.49 | 15.56 | 6,887,031 | -0.21(-1.33%) |
Jan 07, 2013 | 15.99 | 16.03 | 15.61 | 15.77 | 6,583,156 | -0.32(-1.99%) |
Jan 04, 2013 | 16.12 | 16.22 | 15.69 | 16.09 | 8,241,040 | +0.50(+3.21%) |
Jan 03, 2013 | 15.04 | 15.88 | 15.01 | 15.59 | 10,110,659 | +0.56(+3.73%) |
Jan 02, 2013 | 14.96 | 15.06 | 14.35 | 15.03 | 6,453,203 | +0.68(+4.74%) |
Dec 31, 2012 | 13.93 | 14.38 | 13.90 | 14.35 | 4,644,659 | +0.37(+2.65%) |
Dec 28, 2012 | 14.06 | 14.18 | 13.97 | 13.98 | 3,386,999 | -0.16(-1.13%) |
Dec 27, 2012 | 13.97 | 14.20 | 13.96 | 14.14 | 4,696,561 | +0.14(+1.00%) |
Dec 26, 2012 | 14.11 | 14.16 | 13.93 | 14.00 | 3,203,112 | -0.12(-0.85%) |
Dec 24, 2012 | 14.22 | 14.26 | 14.09 | 14.12 | 1,497,510 | -0.17(-1.19%) |
Dec 21, 2012 | 14.54 | 14.54 | 14.21 | 14.29 | 7,667,688 | -0.40(-2.72%) |
Dec 20, 2012 | 14.69 | 14.76 | 14.54 | 14.69 | 4,356,355 | +0.00(+0.00%) |
Dec 19, 2012 | 14.57 | 14.81 | 14.46 | 14.69 | 6,731,059 | +0.18(+1.24%) |
Dec 18, 2012 | 13.97 | 14.52 | 13.96 | 14.51 | 7,396,008 | +0.53(+3.79%) |
Dec 17, 2012 | 14.16 | 14.28 | 13.92 | 13.98 | 4,766,682 | -0.09(-0.64%) |
Dec 14, 2012 | 14.34 | 14.39 | 14.00 | 14.07 | 4,667,358 | -0.31(-2.16%) |
Dec 13, 2012 | 14.34 | 14.46 | 14.28 | 14.38 | 5,063,806 | +0.05(+0.35%) |
Dec 12, 2012 | 14.55 | 14.73 | 14.29 | 14.33 | 4,903,373 | -0.14(-0.97%) |
Dec 11, 2012 | 14.45 | 14.56 | 14.39 | 14.47 | 2,910,742 | +0.05(+0.35%) |
Dec 10, 2012 | 14.60 | 14.79 | 14.39 | 14.42 | 4,232,052 | -0.20(-1.37%) |
Dec 07, 2012 | 13.92 | 14.79 | 13.91 | 14.62 | 9,713,956 | +0.74(+5.33%) |
Dec 06, 2012 | 13.82 | 13.89 | 13.77 | 13.88 | 2,464,917 | +0.06(+0.43%) |
Dec 05, 2012 | 13.97 | 13.97 | 13.80 | 13.82 | 4,110,990 | +0.02(+0.14%) |