Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.27 | 19.38 | 19.23 | 19.31 | 6,253,588 | -0.03(-0.15%) |
Feb 27, 2013 | 18.67 | 19.42 | 18.63 | 19.34 | 10,511,666 | +0.63(+3.35%) |
Feb 26, 2013 | 18.65 | 18.77 | 18.50 | 18.71 | 5,003,268 | +0.08(+0.45%) |
Feb 25, 2013 | 18.86 | 18.98 | 18.57 | 18.63 | 7,740,582 | -0.17(-0.92%) |
Feb 22, 2013 | 18.62 | 18.87 | 18.54 | 18.80 | 2,168,186 | +0.23(+1.21%) |
Feb 21, 2013 | 18.68 | 18.69 | 18.47 | 18.58 | 3,659,301 | -0.16(-0.84%) |
Feb 20, 2013 | 18.94 | 19.05 | 18.70 | 18.73 | 4,325,335 | -0.25(-1.32%) |
Feb 19, 2013 | 18.78 | 18.99 | 18.76 | 18.99 | 2,563,480 | +0.09(+0.50%) |
Feb 15, 2013 | 18.91 | 18.98 | 18.86 | 18.89 | 4,648,118 | -0.09(-0.45%) |
Feb 14, 2013 | 18.77 | 18.99 | 18.67 | 18.98 | 3,922,919 | +0.20(+1.07%) |
Feb 13, 2013 | 18.64 | 18.87 | 18.64 | 18.78 | 4,917,531 | +0.10(+0.54%) |
Feb 12, 2013 | 18.35 | 18.71 | 18.29 | 18.68 | 3,669,765 | +0.32(+1.73%) |
Feb 11, 2013 | 17.98 | 18.40 | 17.97 | 18.36 | 3,451,502 | +0.33(+1.84%) |
Feb 08, 2013 | 17.99 | 18.03 | 17.89 | 18.03 | 6,908,434 | -0.02(-0.10%) |
Feb 07, 2013 | 18.03 | 18.14 | 17.88 | 18.04 | 3,264,530 | -0.02(-0.09%) |
Feb 06, 2013 | 17.98 | 18.08 | 17.88 | 18.06 | 5,197,212 | -0.01(-0.07%) |
Feb 04, 2013 | 18.22 | 18.42 | 18.07 | 18.07 | 7,811,514 | -0.38(-2.04%) |
Feb 01, 2013 | 18.47 | 18.51 | 18.33 | 18.45 | 6,632,604 | +0.09(+0.48%) |
Jan 31, 2013 | 18.19 | 18.50 | 18.12 | 18.36 | 6,589,830 | +0.14(+0.79%) |
Jan 30, 2013 | 18.17 | 18.28 | 17.96 | 18.22 | 7,438,652 | -0.21(-1.12%) |
Jan 29, 2013 | 17.78 | 18.76 | 17.66 | 18.42 | 10,118,059 | +0.62(+3.49%) |
Jan 28, 2013 | 17.77 | 17.99 | 17.76 | 17.80 | 4,499,214 | +0.01(+0.06%) |
Jan 25, 2013 | 17.89 | 17.96 | 17.67 | 17.79 | 8,021,604 | -0.18(-1.00%) |
Jan 24, 2013 | 17.61 | 18.00 | 17.52 | 17.97 | 4,689,923 | +0.31(+1.77%) |
Jan 23, 2013 | 17.58 | 17.80 | 17.58 | 17.66 | 6,256,728 | +0.02(+0.13%) |
Jan 22, 2013 | 17.43 | 17.66 | 17.42 | 17.63 | 3,987,766 | +0.12(+0.70%) |
Jan 18, 2013 | 17.44 | 17.56 | 17.38 | 17.51 | 6,113,926 | -0.02(-0.13%) |
Jan 17, 2013 | 17.70 | 17.74 | 17.53 | 17.53 | 2,946,692 | -0.12(-0.70%) |
Jan 16, 2013 | 17.49 | 17.71 | 17.46 | 17.66 | 4,025,871 | +0.08(+0.44%) |
Jan 15, 2013 | 17.51 | 17.59 | 17.49 | 17.58 | 3,689,038 | -0.07(-0.40%) |
Jan 14, 2013 | 17.68 | 17.73 | 17.54 | 17.65 | 3,079,822 | -0.04(-0.22%) |
Jan 11, 2013 | 17.62 | 17.78 | 17.56 | 17.69 | 6,289,585 | +0.09(+0.53%) |
Jan 10, 2013 | 17.47 | 17.63 | 17.28 | 17.59 | 4,517,077 | +0.16(+0.90%) |
Jan 09, 2013 | 17.29 | 17.49 | 17.21 | 17.44 | 3,911,309 | +0.09(+0.53%) |
Jan 08, 2013 | 16.96 | 17.35 | 16.96 | 17.35 | 7,830,403 | +0.30(+1.73%) |
Jan 07, 2013 | 17.00 | 17.10 | 16.91 | 17.05 | 3,064,822 | -0.01(-0.04%) |
Jan 04, 2013 | 16.88 | 17.14 | 16.88 | 17.06 | 3,734,468 | +0.17(+0.99%) |
Jan 03, 2013 | 16.77 | 17.01 | 16.70 | 16.89 | 8,254,263 | +0.11(+0.63%) |
Jan 02, 2013 | 16.93 | 16.98 | 16.15 | 16.78 | 5,507,064 | +0.63(+3.92%) |
Dec 31, 2012 | 16.02 | 16.25 | 15.99 | 16.15 | 3,377,770 | +0.13(+0.83%) |
Dec 28, 2012 | 16.10 | 16.14 | 16.01 | 16.02 | 4,070,401 | -0.14(-0.87%) |
Dec 27, 2012 | 16.07 | 16.18 | 15.94 | 16.16 | 5,027,958 | +0.08(+0.47%) |
Dec 26, 2012 | 16.20 | 16.26 | 16.00 | 16.08 | 1,187,398 | +0.01(+0.04%) |
Dec 24, 2012 | 16.00 | 16.10 | 15.95 | 16.07 | 1,805,641 | +0.02(+0.12%) |
Dec 21, 2012 | 16.01 | 16.17 | 15.96 | 16.05 | 3,976,662 | -0.14(-0.89%) |
Dec 20, 2012 | 15.91 | 16.23 | 15.72 | 16.20 | 7,244,223 | +0.29(+1.82%) |
Dec 19, 2012 | 15.75 | 15.99 | 15.64 | 15.91 | 6,739,759 | +0.08(+0.50%) |
Dec 18, 2012 | 15.71 | 15.85 | 15.58 | 15.83 | 5,509,949 | +0.12(+0.75%) |
Dec 17, 2012 | 15.80 | 15.86 | 15.58 | 15.71 | 3,318,698 | -0.04(-0.28%) |
Dec 14, 2012 | 15.75 | 15.81 | 15.69 | 15.76 | 3,978,943 | -0.01(-0.09%) |
Dec 13, 2012 | 15.78 | 15.88 | 15.69 | 15.77 | 4,290,371 | -0.02(-0.14%) |
Dec 12, 2012 | 15.89 | 15.92 | 15.74 | 15.79 | 4,125,308 | -0.05(-0.34%) |
Dec 11, 2012 | 16.00 | 16.13 | 15.75 | 15.85 | 4,724,817 | -0.11(-0.68%) |
Dec 10, 2012 | 15.66 | 15.96 | 15.63 | 15.96 | 4,446,297 | +0.37(+2.39%) |
Dec 07, 2012 | 15.80 | 15.91 | 15.53 | 15.58 | 13,777,723 | -0.23(-1.46%) |
Dec 06, 2012 | 15.54 | 15.92 | 15.52 | 15.81 | 12,271,953 | +0.42(+2.76%) |
Dec 05, 2012 | 14.93 | 15.61 | 14.92 | 15.39 | 17,789,308 | +0.61(+4.14%) |