Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.40 | 15.48 | 15.35 | 15.35 | 5,096,255 | -0.06(-0.42%) |
Feb 27, 2013 | 15.22 | 15.45 | 15.21 | 15.42 | 5,567,908 | +0.25(+1.67%) |
Feb 26, 2013 | 15.19 | 15.22 | 15.08 | 15.16 | 7,429,788 | +0.01(+0.09%) |
Feb 25, 2013 | 15.27 | 15.32 | 15.13 | 15.15 | 9,165,203 | -0.11(-0.75%) |
Feb 22, 2013 | 15.15 | 15.27 | 15.12 | 15.27 | 5,016,125 | +0.17(+1.14%) |
Feb 21, 2013 | 15.12 | 15.13 | 15.02 | 15.09 | 4,964,938 | -0.18(-1.15%) |
Feb 20, 2013 | 15.30 | 15.34 | 15.26 | 15.27 | 5,912,384 | -0.16(-1.05%) |
Feb 19, 2013 | 15.30 | 15.43 | 15.30 | 15.43 | 6,027,414 | +0.00(+0.02%) |
Feb 15, 2013 | 15.42 | 15.46 | 15.35 | 15.43 | 4,331,863 | +0.11(+0.75%) |
Feb 14, 2013 | 15.38 | 15.41 | 15.31 | 15.31 | 4,511,638 | -0.18(-1.18%) |
Feb 13, 2013 | 15.61 | 15.64 | 15.47 | 15.50 | 8,584,887 | +0.11(+0.75%) |
Feb 12, 2013 | 15.31 | 15.38 | 15.29 | 15.38 | 11,273,949 | -0.00(-0.02%) |
Feb 11, 2013 | 15.40 | 15.41 | 15.34 | 15.38 | 6,502,067 | +0.00(+0.00%) |
Feb 08, 2013 | 15.38 | 15.44 | 15.35 | 15.38 | 3,968,739 | -0.01(-0.08%) |
Feb 07, 2013 | 15.49 | 15.53 | 15.35 | 15.40 | 6,473,430 | -0.17(-1.10%) |
Feb 06, 2013 | 15.54 | 15.59 | 15.53 | 15.57 | 6,251,441 | +0.01(+0.04%) |
Feb 04, 2013 | 15.54 | 15.62 | 15.52 | 15.56 | 6,985,199 | -0.14(-0.91%) |
Feb 01, 2013 | 15.70 | 15.74 | 15.67 | 15.70 | 12,400,992 | +0.08(+0.50%) |
Jan 31, 2013 | 16.16 | 15.75 | 15.47 | 15.63 | 13,744,605 | -0.53(-3.27%) |
Jan 30, 2013 | 16.07 | 16.19 | 16.05 | 16.16 | 4,354,338 | -0.08(-0.50%) |
Jan 29, 2013 | 16.05 | 16.26 | 16.05 | 16.24 | 4,054,001 | +0.26(+1.65%) |
Jan 28, 2013 | 16.03 | 16.04 | 15.97 | 15.97 | 5,278,951 | -0.25(-1.54%) |
Jan 25, 2013 | 16.14 | 16.22 | 16.10 | 16.22 | 5,200,475 | +0.16(+0.99%) |
Jan 24, 2013 | 15.99 | 16.09 | 15.96 | 16.06 | 8,406,117 | +0.18(+1.12%) |
Jan 23, 2013 | 15.86 | 15.93 | 15.80 | 15.89 | 5,015,231 | +0.02(+0.12%) |
Jan 22, 2013 | 15.88 | 15.88 | 15.79 | 15.87 | 4,152,525 | -0.02(-0.14%) |
Jan 18, 2013 | 15.92 | 15.94 | 15.83 | 15.89 | 2,295,158 | -0.05(-0.28%) |
Jan 17, 2013 | 15.87 | 15.98 | 15.85 | 15.93 | 3,419,716 | +0.19(+1.24%) |
Jan 16, 2013 | 15.73 | 15.79 | 15.71 | 15.74 | 4,235,623 | -0.18(-1.12%) |
Jan 15, 2013 | 15.81 | 15.93 | 15.78 | 15.92 | 3,741,135 | +0.10(+0.64%) |
Jan 14, 2013 | 15.78 | 15.85 | 15.73 | 15.82 | 5,634,104 | +0.02(+0.12%) |
Jan 11, 2013 | 15.81 | 15.84 | 15.74 | 15.80 | 3,128,358 | +0.01(+0.04%) |
Jan 10, 2013 | 15.63 | 15.81 | 15.62 | 15.79 | 4,752,291 | +0.28(+1.78%) |
Jan 09, 2013 | 15.57 | 15.60 | 15.49 | 15.52 | 3,810,362 | -0.10(-0.64%) |
Jan 08, 2013 | 15.49 | 15.64 | 15.48 | 15.62 | 2,809,337 | +0.01(+0.08%) |
Jan 07, 2013 | 15.57 | 15.63 | 15.55 | 15.60 | 2,978,370 | -0.01(-0.08%) |
Jan 04, 2013 | 15.54 | 15.65 | 15.54 | 15.62 | 2,859,270 | +0.00(+0.00%) |
Jan 03, 2013 | 15.58 | 15.64 | 15.56 | 15.62 | 2,992,809 | -0.03(-0.19%) |
Jan 02, 2013 | 15.62 | 15.65 | 15.56 | 15.65 | 4,334,870 | +0.33(+2.14%) |
Dec 31, 2012 | 15.16 | 15.35 | 15.15 | 15.32 | 2,784,262 | +0.11(+0.75%) |
Dec 28, 2012 | 15.32 | 15.35 | 15.20 | 15.21 | 3,080,303 | -0.09(-0.62%) |
Dec 27, 2012 | 15.38 | 15.40 | 15.24 | 15.30 | 3,447,560 | +0.00(+0.00%) |
Dec 26, 2012 | 15.34 | 15.40 | 15.26 | 15.30 | 1,525,156 | -0.03(-0.17%) |
Dec 24, 2012 | 15.34 | 15.39 | 15.27 | 15.33 | 1,145,228 | -0.07(-0.46%) |
Dec 21, 2012 | 15.41 | 15.45 | 15.36 | 15.40 | 3,039,719 | -0.09(-0.59%) |
Dec 20, 2012 | 15.49 | 15.50 | 15.42 | 15.49 | 3,195,975 | +0.07(+0.46%) |
Dec 19, 2012 | 15.60 | 15.60 | 15.41 | 15.42 | 3,815,464 | -0.16(-1.00%) |
Dec 18, 2012 | 15.52 | 15.61 | 15.47 | 15.57 | 3,552,774 | +0.21(+1.35%) |
Dec 17, 2012 | 15.34 | 15.44 | 15.33 | 15.36 | 3,721,902 | -0.03(-0.19%) |
Dec 14, 2012 | 15.22 | 15.45 | 15.22 | 15.39 | 7,894,841 | +0.00(+0.00%) |
Dec 13, 2012 | 15.40 | 15.48 | 15.39 | 15.39 | 6,489,938 | -0.47(-2.94%) |
Dec 12, 2012 | 15.98 | 15.98 | 15.85 | 15.86 | 5,820,516 | +0.05(+0.29%) |
Dec 11, 2012 | 15.77 | 15.84 | 15.76 | 15.81 | 2,908,770 | +0.13(+0.85%) |
Dec 10, 2012 | 15.66 | 15.75 | 15.65 | 15.68 | 2,714,582 | +0.05(+0.31%) |
Dec 07, 2012 | 15.51 | 15.66 | 15.51 | 15.63 | 3,660,954 | -0.00(-0.02%) |
Dec 06, 2012 | 15.69 | 15.69 | 15.54 | 15.64 | 3,795,683 | -0.01(-0.04%) |
Dec 05, 2012 | 15.60 | 15.71 | 15.58 | 15.64 | 3,869,072 | +0.12(+0.75%) |