Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.43 | 16.48 | 16.35 | 16.35 | 499,209 | -0.05(-0.30%) |
Feb 27, 2013 | 16.26 | 16.48 | 16.22 | 16.40 | 232,818 | +0.15(+0.92%) |
Feb 26, 2013 | 16.20 | 16.28 | 16.11 | 16.25 | 422,787 | +0.10(+0.59%) |
Feb 25, 2013 | 16.51 | 16.54 | 16.15 | 16.15 | 446,512 | -0.25(-1.50%) |
Feb 22, 2013 | 16.31 | 16.40 | 16.26 | 16.40 | 265,248 | +0.21(+1.31%) |
Feb 21, 2013 | 16.31 | 16.33 | 16.13 | 16.19 | 1,259,515 | -0.19(-1.17%) |
Feb 20, 2013 | 16.66 | 16.66 | 16.38 | 16.38 | 635,637 | -0.29(-1.72%) |
Feb 19, 2013 | 16.57 | 16.67 | 16.57 | 16.67 | 652,441 | +0.12(+0.74%) |
Feb 15, 2013 | 16.60 | 16.64 | 16.50 | 16.54 | 980,648 | -0.04(-0.26%) |
Feb 14, 2013 | 16.50 | 16.61 | 16.48 | 16.59 | 683,733 | +0.04(+0.23%) |
Feb 13, 2013 | 16.55 | 16.62 | 16.50 | 16.55 | 491,787 | -0.01(-0.07%) |
Feb 12, 2013 | 16.61 | 16.66 | 16.55 | 16.56 | 482,642 | -0.09(-0.52%) |
Feb 11, 2013 | 16.63 | 16.67 | 16.58 | 16.65 | 406,048 | +0.02(+0.14%) |
Feb 08, 2013 | 16.51 | 16.65 | 16.50 | 16.62 | 609,886 | +0.17(+1.02%) |
Feb 07, 2013 | 16.46 | 16.46 | 16.28 | 16.46 | 570,205 | +0.03(+0.15%) |
Feb 06, 2013 | 16.37 | 16.51 | 16.37 | 16.43 | 301,678 | +0.20(+1.22%) |
Feb 04, 2013 | 16.41 | 16.46 | 16.22 | 16.23 | 967,640 | -0.24(-1.48%) |
Feb 01, 2013 | 16.43 | 16.52 | 16.36 | 16.48 | 1,002,470 | +0.15(+0.93%) |
Jan 31, 2013 | 16.34 | 16.45 | 16.30 | 16.32 | 1,502,128 | +0.01(+0.06%) |
Jan 30, 2013 | 16.35 | 16.43 | 16.28 | 16.31 | 1,987,135 | -0.03(-0.18%) |
Jan 29, 2013 | 16.35 | 16.39 | 16.24 | 16.34 | 1,189,130 | -0.05(-0.32%) |
Jan 28, 2013 | 16.35 | 16.50 | 16.32 | 16.40 | 24,074,706 | +0.07(+0.40%) |
Jan 25, 2013 | 16.33 | 16.43 | 16.29 | 16.33 | 531,086 | +0.06(+0.36%) |
Jan 24, 2013 | 16.28 | 16.44 | 16.26 | 16.27 | 1,634,913 | -0.36(-2.16%) |
Jan 23, 2013 | 16.57 | 16.69 | 16.57 | 16.63 | 2,383,081 | +0.23(+1.37%) |
Jan 22, 2013 | 16.41 | 16.42 | 16.28 | 16.41 | 1,636,407 | +0.03(+0.18%) |
Jan 18, 2013 | 16.35 | 16.38 | 16.29 | 16.38 | 1,629,266 | -0.06(-0.37%) |
Jan 17, 2013 | 16.44 | 16.50 | 16.42 | 16.44 | 1,949,625 | +0.06(+0.37%) |
Jan 16, 2013 | 16.31 | 16.43 | 16.27 | 16.38 | 627,525 | +0.11(+0.69%) |
Jan 15, 2013 | 16.27 | 16.27 | 16.18 | 16.26 | 403,073 | -0.09(-0.54%) |
Jan 14, 2013 | 16.32 | 16.38 | 16.27 | 16.35 | 427,440 | -0.11(-0.65%) |
Jan 11, 2013 | 16.42 | 16.47 | 16.38 | 16.46 | 317,010 | +0.04(+0.22%) |
Jan 10, 2013 | 16.43 | 16.46 | 16.26 | 16.42 | 956,268 | +0.10(+0.64%) |
Jan 09, 2013 | 16.29 | 16.34 | 16.28 | 16.32 | 636,015 | +0.04(+0.25%) |
Jan 08, 2013 | 16.36 | 16.38 | 16.18 | 16.28 | 230,234 | -0.05(-0.33%) |
Jan 07, 2013 | 16.32 | 16.38 | 16.24 | 16.33 | 807,285 | -0.03(-0.18%) |
Jan 04, 2013 | 16.45 | 16.46 | 16.33 | 16.36 | 2,707,315 | -0.12(-0.70%) |
Jan 03, 2013 | 16.58 | 16.62 | 16.43 | 16.48 | 727,106 | -0.12(-0.73%) |
Jan 02, 2013 | 16.52 | 16.60 | 16.43 | 16.60 | 1,678,804 | +0.51(+3.14%) |
Dec 31, 2012 | 15.75 | 16.14 | 15.74 | 16.09 | 787,080 | +0.33(+2.09%) |
Dec 28, 2012 | 15.80 | 15.92 | 15.75 | 15.76 | 1,025,018 | -0.18(-1.16%) |
Dec 27, 2012 | 15.97 | 15.99 | 15.74 | 15.95 | 756,816 | +0.00(+0.00%) |
Dec 26, 2012 | 16.07 | 16.13 | 15.91 | 15.95 | 551,559 | -0.13(-0.82%) |
Dec 24, 2012 | 16.07 | 16.09 | 16.03 | 16.08 | 966,827 | -0.04(-0.27%) |
Dec 21, 2012 | 16.00 | 16.13 | 15.94 | 16.12 | 1,089,162 | -0.12(-0.74%) |
Dec 20, 2012 | 16.30 | 16.30 | 16.18 | 16.24 | 1,154,098 | -0.01(-0.04%) |
Dec 19, 2012 | 16.34 | 16.39 | 16.25 | 16.25 | 1,024,723 | -0.05(-0.30%) |
Dec 18, 2012 | 16.08 | 16.32 | 16.05 | 16.30 | 802,407 | +0.31(+1.91%) |
Dec 17, 2012 | 15.80 | 15.99 | 15.80 | 15.99 | 475,953 | +0.19(+1.22%) |
Dec 14, 2012 | 15.84 | 15.87 | 15.75 | 15.80 | 223,117 | -0.16(-0.98%) |
Dec 13, 2012 | 16.04 | 16.15 | 15.90 | 15.96 | 367,552 | -0.12(-0.78%) |
Dec 12, 2012 | 16.23 | 16.23 | 16.04 | 16.08 | 314,168 | -0.06(-0.38%) |
Dec 11, 2012 | 16.04 | 16.25 | 16.04 | 16.14 | 396,384 | +0.21(+1.32%) |
Dec 10, 2012 | 15.79 | 16.00 | 15.79 | 15.93 | 369,582 | +0.08(+0.52%) |
Dec 07, 2012 | 16.02 | 16.05 | 15.80 | 15.85 | 362,621 | -0.08(-0.53%) |
Dec 06, 2012 | 15.74 | 15.99 | 15.69 | 15.93 | 727,209 | +0.12(+0.76%) |
Dec 05, 2012 | 15.99 | 15.99 | 15.75 | 15.81 | 546,514 | -0.21(-1.29%) |