Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.87 | 19.96 | 19.75 | 19.85 | 2,231,214 | +0.04(+0.22%) |
Feb 27, 2013 | 19.48 | 19.84 | 19.46 | 19.80 | 1,844,985 | +0.46(+2.37%) |
Feb 26, 2013 | 19.28 | 19.38 | 19.18 | 19.34 | 1,568,496 | -0.02(-0.11%) |
Feb 25, 2013 | 19.45 | 19.56 | 19.36 | 19.37 | 1,910,549 | +0.10(+0.51%) |
Feb 22, 2013 | 19.29 | 19.33 | 19.20 | 19.27 | 2,602,789 | +0.24(+1.26%) |
Feb 21, 2013 | 19.18 | 19.18 | 18.94 | 19.03 | 1,315,151 | -0.24(-1.25%) |
Feb 20, 2013 | 19.37 | 19.41 | 19.23 | 19.27 | 1,027,927 | -0.13(-0.68%) |
Feb 19, 2013 | 19.50 | 19.54 | 19.37 | 19.40 | 1,001,088 | +0.24(+1.25%) |
Feb 15, 2013 | 19.10 | 19.20 | 19.04 | 19.16 | 981,975 | -0.15(-0.79%) |
Feb 14, 2013 | 19.37 | 19.37 | 19.26 | 19.31 | 1,924,521 | -0.35(-1.78%) |
Feb 13, 2013 | 19.61 | 19.66 | 19.54 | 19.66 | 983,161 | -0.13(-0.66%) |
Feb 12, 2013 | 19.75 | 19.80 | 19.70 | 19.79 | 1,562,263 | +0.16(+0.84%) |
Feb 11, 2013 | 19.64 | 19.68 | 19.52 | 19.63 | 1,200,269 | +0.03(+0.17%) |
Feb 08, 2013 | 19.80 | 19.92 | 19.58 | 19.60 | 2,066,779 | -0.23(-1.16%) |
Feb 07, 2013 | 20.05 | 20.09 | 19.80 | 19.82 | 3,126,598 | -0.33(-1.63%) |
Feb 06, 2013 | 19.96 | 20.16 | 19.91 | 20.15 | 3,457,133 | +1.34(+7.14%) |
Feb 04, 2013 | 18.85 | 19.04 | 18.79 | 18.81 | 4,311,185 | +0.09(+0.47%) |
Feb 01, 2013 | 18.67 | 18.78 | 18.63 | 18.72 | 2,262,317 | +0.21(+1.12%) |
Jan 31, 2013 | 18.55 | 18.61 | 18.46 | 18.51 | 1,692,019 | -0.08(-0.41%) |
Jan 30, 2013 | 18.68 | 18.74 | 18.54 | 18.59 | 2,717,825 | -0.09(-0.47%) |
Jan 29, 2013 | 18.61 | 18.83 | 18.58 | 18.68 | 1,062,353 | -0.22(-1.16%) |
Jan 28, 2013 | 19.03 | 19.03 | 18.86 | 18.90 | 2,781,573 | -0.09(-0.46%) |
Jan 25, 2013 | 19.21 | 19.21 | 18.92 | 18.98 | 3,113,179 | -0.22(-1.14%) |
Jan 24, 2013 | 19.39 | 19.41 | 19.17 | 19.20 | 2,736,567 | -0.13(-0.68%) |
Jan 23, 2013 | 19.32 | 19.52 | 19.31 | 19.33 | 1,433,777 | -0.31(-1.56%) |
Jan 22, 2013 | 19.58 | 19.65 | 19.55 | 19.64 | 4,260,989 | +0.98(+5.27%) |
Jan 18, 2013 | 18.71 | 18.72 | 18.61 | 18.66 | 1,274,216 | +0.08(+0.41%) |
Jan 17, 2013 | 18.77 | 18.80 | 18.54 | 18.58 | 2,046,389 | -0.05(-0.29%) |
Jan 16, 2013 | 18.81 | 18.85 | 18.58 | 18.63 | 2,755,888 | +0.05(+0.29%) |
Jan 15, 2013 | 18.74 | 18.96 | 18.56 | 18.58 | 4,056,135 | -0.03(-0.18%) |
Jan 14, 2013 | 18.30 | 18.62 | 18.30 | 18.61 | 2,070,792 | +0.79(+4.41%) |
Jan 11, 2013 | 17.65 | 17.88 | 17.64 | 17.83 | 848,253 | +0.23(+1.30%) |
Jan 10, 2013 | 17.60 | 17.67 | 17.56 | 17.60 | 892,580 | +0.12(+0.69%) |
Jan 09, 2013 | 17.54 | 17.55 | 17.47 | 17.48 | 467,436 | -0.08(-0.44%) |
Jan 08, 2013 | 17.60 | 17.68 | 17.53 | 17.55 | 1,161,105 | -0.12(-0.68%) |
Jan 07, 2013 | 17.61 | 17.71 | 17.56 | 17.67 | 615,839 | +0.21(+1.19%) |
Jan 04, 2013 | 17.40 | 17.53 | 17.37 | 17.47 | 589,621 | +0.33(+1.91%) |
Jan 03, 2013 | 17.21 | 17.21 | 17.07 | 17.14 | 648,275 | -0.08(-0.44%) |
Jan 02, 2013 | 17.17 | 17.29 | 17.11 | 17.21 | 854,198 | -0.08(-0.44%) |
Dec 31, 2012 | 17.07 | 17.29 | 17.06 | 17.29 | 1,112,676 | +0.14(+0.83%) |
Dec 28, 2012 | 17.08 | 17.26 | 17.08 | 17.15 | 864,466 | +0.04(+0.26%) |
Dec 27, 2012 | 17.11 | 17.44 | 16.92 | 17.11 | 953,871 | +0.21(+1.23%) |
Dec 26, 2012 | 16.90 | 16.98 | 16.80 | 16.90 | 485,172 | +0.00(+0.00%) |
Dec 24, 2012 | 16.98 | 17.01 | 16.89 | 16.90 | 610,427 | -0.19(-1.09%) |
Dec 21, 2012 | 17.04 | 17.10 | 17.00 | 17.08 | 1,817,314 | +0.12(+0.73%) |
Dec 20, 2012 | 16.96 | 16.99 | 16.90 | 16.96 | 1,068,984 | +0.09(+0.55%) |
Dec 19, 2012 | 16.99 | 17.00 | 16.87 | 16.87 | 1,429,329 | -0.11(-0.67%) |
Dec 18, 2012 | 16.90 | 17.00 | 16.89 | 16.98 | 1,105,663 | +0.23(+1.36%) |
Dec 17, 2012 | 16.66 | 16.76 | 16.66 | 16.75 | 1,137,024 | +0.15(+0.87%) |
Dec 14, 2012 | 16.53 | 16.68 | 16.53 | 16.61 | 1,488,978 | +0.01(+0.06%) |
Dec 13, 2012 | 16.60 | 16.64 | 16.54 | 16.60 | 1,314,653 | +0.05(+0.31%) |
Dec 12, 2012 | 16.65 | 16.69 | 16.51 | 16.54 | 1,643,323 | -0.08(-0.50%) |
Dec 11, 2012 | 16.58 | 16.63 | 16.53 | 16.63 | 1,090,064 | +0.07(+0.44%) |
Dec 10, 2012 | 16.55 | 16.59 | 16.51 | 16.55 | 1,553,729 | +0.15(+0.88%) |
Dec 07, 2012 | 16.32 | 16.43 | 16.28 | 16.41 | 1,455,864 | +0.31(+1.93%) |
Dec 06, 2012 | 16.17 | 16.18 | 16.07 | 16.10 | 1,361,316 | -0.08(-0.51%) |
Dec 05, 2012 | 16.32 | 16.38 | 16.16 | 16.18 | 2,657,280 | +0.00(+0.00%) |