Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.31 | 17.45 | 17.16 | 17.43 | 2,025,096 | +0.09(+0.49%) |
Mar 27, 2013 | 17.24 | 17.43 | 17.24 | 17.34 | 1,788,902 | -0.03(-0.15%) |
Mar 26, 2013 | 17.44 | 17.45 | 17.31 | 17.37 | 1,503,063 | -0.02(-0.09%) |
Mar 25, 2013 | 17.49 | 17.65 | 17.26 | 17.38 | 3,719,144 | +0.09(+0.50%) |
Mar 22, 2013 | 17.31 | 17.34 | 17.09 | 17.30 | 3,993,305 | +0.06(+0.34%) |
Mar 21, 2013 | 17.38 | 17.44 | 17.24 | 17.24 | 1,940,192 | -0.19(-1.11%) |
Mar 20, 2013 | 17.21 | 17.44 | 17.15 | 17.43 | 2,118,768 | +0.30(+1.72%) |
Mar 19, 2013 | 17.16 | 17.24 | 17.04 | 17.14 | 2,068,385 | -0.01(-0.06%) |
Mar 18, 2013 | 17.14 | 17.36 | 17.01 | 17.15 | 3,191,535 | -0.16(-0.93%) |
Mar 15, 2013 | 17.34 | 17.64 | 16.95 | 17.31 | 10,665,200 | +0.49(+2.94%) |
Mar 14, 2013 | 16.75 | 16.91 | 16.66 | 16.81 | 1,489,658 | +0.08(+0.45%) |
Mar 13, 2013 | 16.75 | 16.82 | 16.65 | 16.74 | 1,540,651 | +0.01(+0.03%) |
Mar 12, 2013 | 16.63 | 16.77 | 16.61 | 16.73 | 1,926,358 | +0.07(+0.42%) |
Mar 11, 2013 | 16.48 | 16.68 | 16.48 | 16.66 | 1,003,392 | +0.18(+1.11%) |
Mar 08, 2013 | 16.61 | 16.68 | 16.37 | 16.48 | 1,217,342 | -0.01(-0.07%) |
Mar 07, 2013 | 16.42 | 16.50 | 16.29 | 16.49 | 1,310,401 | +0.11(+0.65%) |
Mar 06, 2013 | 16.65 | 16.66 | 16.36 | 16.39 | 1,533,910 | -0.17(-1.00%) |
Mar 05, 2013 | 16.44 | 16.59 | 16.41 | 16.55 | 1,556,002 | +0.18(+1.08%) |
Mar 04, 2013 | 16.36 | 16.41 | 16.24 | 16.37 | 1,037,534 | +0.02(+0.13%) |
Mar 01, 2013 | 16.36 | 16.44 | 16.18 | 16.35 | 1,939,456 | -0.05(-0.33%) |
Feb 28, 2013 | 16.26 | 16.42 | 16.17 | 16.41 | 2,164,297 | +0.14(+0.89%) |
Feb 27, 2013 | 16.08 | 16.31 | 16.08 | 16.26 | 1,805,908 | +0.15(+0.93%) |
Feb 26, 2013 | 16.17 | 16.22 | 16.04 | 16.11 | 2,034,859 | +0.02(+0.10%) |
Feb 25, 2013 | 16.11 | 16.30 | 16.10 | 16.10 | 3,111,960 | +0.04(+0.27%) |
Feb 22, 2013 | 16.04 | 16.08 | 15.89 | 16.05 | 2,052,117 | +0.07(+0.44%) |
Feb 21, 2013 | 16.33 | 16.33 | 15.94 | 15.98 | 2,541,363 | -0.17(-1.07%) |
Feb 20, 2013 | 16.22 | 16.31 | 16.07 | 16.16 | 3,231,363 | -0.06(-0.39%) |
Feb 19, 2013 | 15.98 | 16.23 | 15.97 | 16.22 | 2,435,015 | +0.17(+1.05%) |
Feb 15, 2013 | 15.79 | 16.09 | 15.70 | 16.05 | 2,617,030 | +0.17(+1.09%) |
Feb 14, 2013 | 15.65 | 15.88 | 15.65 | 15.88 | 2,579,797 | +0.15(+0.93%) |
Feb 13, 2013 | 16.16 | 16.18 | 15.40 | 15.73 | 4,745,855 | -0.36(-2.25%) |
Feb 12, 2013 | 16.09 | 16.15 | 16.02 | 16.09 | 2,621,226 | +0.02(+0.10%) |
Feb 11, 2013 | 16.11 | 16.12 | 16.01 | 16.08 | 902,996 | -0.04(-0.23%) |
Feb 08, 2013 | 16.10 | 16.19 | 16.03 | 16.11 | 910,422 | -0.01(-0.03%) |
Feb 07, 2013 | 16.19 | 16.23 | 15.96 | 16.12 | 1,337,380 | -0.06(-0.39%) |
Feb 06, 2013 | 16.02 | 16.20 | 15.99 | 16.18 | 922,526 | +0.22(+1.38%) |
Feb 04, 2013 | 16.13 | 16.14 | 15.91 | 15.96 | 1,937,424 | -0.28(-1.71%) |
Feb 01, 2013 | 16.18 | 16.37 | 16.09 | 16.24 | 2,272,010 | +0.15(+0.95%) |
Jan 31, 2013 | 16.06 | 16.14 | 16.00 | 16.09 | 1,142,925 | +0.07(+0.46%) |
Jan 30, 2013 | 16.16 | 16.17 | 15.99 | 16.01 | 1,185,539 | -0.16(-0.97%) |
Jan 29, 2013 | 16.11 | 16.21 | 16.11 | 16.17 | 893,415 | +0.07(+0.46%) |
Jan 28, 2013 | 16.13 | 16.19 | 16.03 | 16.10 | 1,512,571 | -0.07(-0.45%) |
Jan 25, 2013 | 16.18 | 16.26 | 16.08 | 16.17 | 2,334,839 | -0.06(-0.39%) |
Jan 24, 2013 | 16.17 | 16.31 | 16.14 | 16.23 | 1,938,586 | +0.11(+0.65%) |
Jan 23, 2013 | 15.87 | 16.15 | 15.87 | 16.13 | 1,622,904 | +0.26(+1.62%) |
Jan 22, 2013 | 15.88 | 15.93 | 15.76 | 15.87 | 1,235,692 | +0.06(+0.37%) |
Jan 18, 2013 | 15.82 | 15.84 | 15.74 | 15.81 | 1,419,431 | -0.02(-0.13%) |
Jan 17, 2013 | 15.70 | 15.88 | 15.69 | 15.84 | 2,125,729 | +0.16(+1.00%) |
Jan 16, 2013 | 15.77 | 15.84 | 15.66 | 15.68 | 1,642,081 | -0.15(-0.96%) |
Jan 15, 2013 | 15.63 | 15.86 | 15.57 | 15.83 | 2,450,096 | +0.13(+0.84%) |
Jan 14, 2013 | 15.59 | 15.71 | 15.49 | 15.70 | 1,529,756 | +0.11(+0.67%) |
Jan 11, 2013 | 15.54 | 15.62 | 15.50 | 15.59 | 766,767 | +0.06(+0.41%) |
Jan 10, 2013 | 15.49 | 15.56 | 15.40 | 15.53 | 1,188,459 | +0.14(+0.92%) |
Jan 09, 2013 | 15.47 | 15.47 | 15.34 | 15.39 | 996,054 | -0.06(-0.41%) |
Jan 08, 2013 | 15.36 | 15.47 | 15.28 | 15.45 | 920,537 | +0.07(+0.48%) |
Jan 07, 2013 | 15.44 | 15.44 | 15.34 | 15.38 | 807,875 | -0.07(-0.44%) |
Jan 04, 2013 | 15.40 | 15.48 | 15.35 | 15.45 | 1,097,151 | +0.06(+0.41%) |
Jan 03, 2013 | 15.47 | 15.49 | 15.31 | 15.38 | 1,318,950 | -0.08(-0.54%) |