Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.90 | 19.11 | 18.80 | 18.86 | 2,387,519 | -0.01(-0.05%) |
Feb 27, 2013 | 18.62 | 18.93 | 18.60 | 18.87 | 2,714,418 | +0.25(+1.35%) |
Feb 26, 2013 | 18.16 | 18.71 | 18.01 | 18.62 | 3,599,463 | +0.61(+3.40%) |
Feb 25, 2013 | 19.22 | 19.26 | 17.99 | 18.01 | 3,211,705 | -1.13(-5.92%) |
Feb 22, 2013 | 18.68 | 19.27 | 18.64 | 19.14 | 2,063,239 | +0.67(+3.60%) |
Feb 21, 2013 | 18.41 | 18.99 | 18.24 | 18.47 | 3,031,189 | -0.03(-0.15%) |
Feb 20, 2013 | 19.62 | 19.79 | 18.49 | 18.50 | 6,063,364 | -1.20(-6.07%) |
Feb 19, 2013 | 19.57 | 19.90 | 19.24 | 19.70 | 2,670,852 | +0.10(+0.51%) |
Feb 15, 2013 | 19.19 | 19.79 | 19.19 | 19.60 | 2,347,360 | +0.43(+2.25%) |
Feb 14, 2013 | 19.38 | 19.48 | 19.12 | 19.17 | 1,587,001 | -0.27(-1.39%) |
Feb 13, 2013 | 19.29 | 19.56 | 19.15 | 19.44 | 2,423,665 | +0.14(+0.75%) |
Feb 12, 2013 | 18.98 | 19.55 | 18.79 | 19.29 | 2,945,899 | +0.22(+1.13%) |
Feb 11, 2013 | 18.38 | 19.22 | 18.32 | 19.08 | 3,741,768 | +0.68(+3.72%) |
Feb 08, 2013 | 17.72 | 18.53 | 17.70 | 18.39 | 4,263,065 | -0.04(-0.20%) |
Feb 07, 2013 | 18.20 | 18.55 | 17.80 | 18.43 | 5,749,156 | +0.22(+1.24%) |
Feb 06, 2013 | 18.23 | 18.42 | 18.11 | 18.20 | 3,359,765 | +0.25(+1.40%) |
Feb 04, 2013 | 17.70 | 18.21 | 17.70 | 17.95 | 3,155,553 | +0.15(+0.86%) |
Feb 01, 2013 | 18.00 | 18.11 | 17.75 | 17.80 | 3,591,874 | +0.32(+1.85%) |
Jan 31, 2013 | 17.44 | 17.78 | 17.21 | 17.48 | 3,722,938 | -0.06(-0.36%) |
Jan 30, 2013 | 18.55 | 18.61 | 17.40 | 17.54 | 4,541,644 | -1.06(-5.71%) |
Jan 29, 2013 | 18.28 | 18.73 | 18.17 | 18.60 | 3,725,618 | +0.25(+1.37%) |
Jan 28, 2013 | 18.83 | 18.93 | 18.18 | 18.35 | 2,363,751 | -0.45(-2.39%) |
Jan 25, 2013 | 18.89 | 19.00 | 18.59 | 18.80 | 3,467,924 | +0.04(+0.19%) |
Jan 24, 2013 | 19.00 | 19.43 | 18.71 | 18.76 | 3,507,794 | -0.15(-0.81%) |
Jan 23, 2013 | 18.97 | 19.11 | 18.87 | 18.91 | 1,922,033 | -0.06(-0.33%) |
Jan 22, 2013 | 18.89 | 18.98 | 18.62 | 18.98 | 2,337,557 | +0.09(+0.48%) |
Jan 18, 2013 | 18.60 | 18.90 | 18.56 | 18.89 | 2,580,480 | +0.23(+1.25%) |
Jan 17, 2013 | 18.26 | 18.84 | 18.23 | 18.65 | 2,316,960 | +0.56(+3.08%) |
Jan 16, 2013 | 18.22 | 18.29 | 17.92 | 18.10 | 2,492,217 | -0.14(-0.79%) |
Jan 15, 2013 | 18.08 | 18.65 | 17.99 | 18.24 | 2,415,730 | +0.05(+0.30%) |
Jan 14, 2013 | 18.46 | 18.50 | 18.11 | 18.19 | 2,810,104 | -0.48(-2.55%) |
Jan 11, 2013 | 18.69 | 18.75 | 18.42 | 18.66 | 1,575,758 | +0.04(+0.19%) |
Jan 10, 2013 | 19.02 | 19.02 | 18.37 | 18.63 | 1,969,668 | -0.29(-1.52%) |
Jan 09, 2013 | 18.86 | 19.24 | 18.82 | 18.91 | 3,566,726 | +0.07(+0.38%) |
Jan 08, 2013 | 18.28 | 18.84 | 18.19 | 18.84 | 2,493,632 | +0.58(+3.15%) |
Jan 07, 2013 | 18.22 | 18.36 | 17.99 | 18.27 | 2,162,408 | -0.13(-0.68%) |
Jan 04, 2013 | 18.19 | 18.49 | 18.06 | 18.39 | 2,140,233 | +0.34(+1.89%) |
Jan 03, 2013 | 17.71 | 18.26 | 17.55 | 18.05 | 2,953,833 | +0.33(+1.88%) |
Jan 02, 2013 | 17.75 | 17.75 | 17.03 | 17.72 | 5,217,220 | +0.34(+1.97%) |
Dec 31, 2012 | 16.63 | 17.39 | 16.60 | 17.38 | 2,907,476 | +0.68(+4.10%) |
Dec 28, 2012 | 16.67 | 16.84 | 16.53 | 16.69 | 1,378,789 | -0.13(-0.80%) |
Dec 27, 2012 | 16.78 | 16.93 | 16.45 | 16.83 | 1,190,650 | +0.10(+0.59%) |
Dec 26, 2012 | 17.01 | 17.07 | 16.68 | 16.73 | 1,165,481 | -0.28(-1.64%) |
Dec 24, 2012 | 16.89 | 17.16 | 16.80 | 17.01 | 945,500 | +0.01(+0.05%) |
Dec 21, 2012 | 16.57 | 17.05 | 16.42 | 17.00 | 4,606,863 | +0.21(+1.23%) |
Dec 20, 2012 | 16.68 | 16.98 | 16.55 | 16.79 | 2,149,420 | +0.10(+0.59%) |
Dec 19, 2012 | 16.55 | 16.85 | 16.39 | 16.69 | 2,670,550 | +0.15(+0.92%) |
Dec 18, 2012 | 15.93 | 16.55 | 15.85 | 16.54 | 3,219,875 | +0.63(+3.96%) |
Dec 17, 2012 | 15.82 | 15.96 | 15.57 | 15.91 | 2,066,783 | +0.14(+0.86%) |
Dec 14, 2012 | 15.43 | 15.80 | 15.40 | 15.78 | 2,161,736 | +0.33(+2.15%) |
Dec 13, 2012 | 15.78 | 15.87 | 15.44 | 15.44 | 2,135,705 | -0.31(-1.94%) |
Dec 12, 2012 | 15.97 | 15.97 | 15.68 | 15.75 | 2,196,162 | -0.14(-0.91%) |
Dec 11, 2012 | 15.92 | 16.16 | 15.79 | 15.89 | 2,184,748 | +0.07(+0.46%) |
Dec 10, 2012 | 15.52 | 15.90 | 15.45 | 15.82 | 1,829,659 | +0.31(+2.03%) |
Dec 07, 2012 | 15.39 | 15.70 | 15.20 | 15.51 | 2,513,575 | +0.13(+0.82%) |
Dec 06, 2012 | 15.29 | 15.47 | 15.01 | 15.38 | 2,160,019 | +0.11(+0.71%) |
Dec 05, 2012 | 15.66 | 15.70 | 15.14 | 15.27 | 2,695,072 | -0.34(-2.19%) |