Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.68 | 19.77 | 19.54 | 19.54 | 2,461,375 | -0.10(-0.52%) |
Feb 27, 2013 | 19.42 | 19.76 | 19.34 | 19.64 | 2,466,537 | +0.25(+1.28%) |
Feb 26, 2013 | 19.33 | 19.47 | 19.12 | 19.39 | 2,408,966 | +0.11(+0.57%) |
Feb 25, 2013 | 19.52 | 20.83 | 19.26 | 19.29 | 5,775,626 | -0.17(-0.86%) |
Feb 22, 2013 | 19.31 | 19.58 | 19.31 | 19.45 | 2,710,884 | +0.23(+1.19%) |
Feb 21, 2013 | 19.38 | 19.45 | 19.02 | 19.22 | 3,726,165 | -0.15(-0.79%) |
Feb 20, 2013 | 19.40 | 19.43 | 19.29 | 19.38 | 3,848,098 | -0.05(-0.25%) |
Feb 19, 2013 | 19.29 | 19.44 | 19.07 | 19.43 | 2,551,862 | +0.16(+0.84%) |
Feb 15, 2013 | 19.32 | 19.32 | 19.02 | 19.26 | 2,974,460 | +0.00(+0.03%) |
Feb 14, 2013 | 18.42 | 19.63 | 18.37 | 19.26 | 6,855,313 | +0.84(+4.56%) |
Feb 13, 2013 | 18.49 | 18.65 | 18.27 | 18.42 | 2,504,740 | -0.08(-0.45%) |
Feb 12, 2013 | 18.39 | 18.63 | 18.36 | 18.50 | 1,737,745 | +0.09(+0.51%) |
Feb 11, 2013 | 18.41 | 18.43 | 18.32 | 18.41 | 1,586,736 | +0.01(+0.05%) |
Feb 08, 2013 | 18.23 | 18.43 | 18.22 | 18.40 | 1,692,303 | +0.17(+0.96%) |
Feb 07, 2013 | 18.27 | 18.34 | 18.19 | 18.22 | 1,675,831 | -0.03(-0.19%) |
Feb 06, 2013 | 18.12 | 18.29 | 18.12 | 18.26 | 968,582 | +0.15(+0.82%) |
Feb 04, 2013 | 18.10 | 18.29 | 18.07 | 18.11 | 1,718,738 | -0.10(-0.53%) |
Feb 01, 2013 | 18.21 | 18.33 | 18.10 | 18.21 | 1,245,870 | +0.09(+0.51%) |
Jan 31, 2013 | 18.17 | 18.22 | 18.09 | 18.11 | 3,032,868 | -0.09(-0.49%) |
Jan 30, 2013 | 18.28 | 18.36 | 18.18 | 18.20 | 3,528,553 | -0.06(-0.33%) |
Jan 29, 2013 | 18.03 | 18.27 | 18.00 | 18.26 | 1,660,578 | +0.18(+1.01%) |
Jan 28, 2013 | 17.98 | 18.10 | 17.90 | 18.08 | 2,100,530 | +0.17(+0.96%) |
Jan 25, 2013 | 17.83 | 17.97 | 17.76 | 17.91 | 1,657,451 | +0.15(+0.82%) |
Jan 24, 2013 | 17.55 | 17.87 | 17.53 | 17.76 | 2,416,572 | +0.16(+0.94%) |
Jan 23, 2013 | 17.58 | 17.67 | 17.54 | 17.60 | 1,673,894 | -0.04(-0.23%) |
Jan 22, 2013 | 17.35 | 17.64 | 17.21 | 17.64 | 2,283,709 | +0.34(+1.95%) |
Jan 18, 2013 | 17.25 | 17.32 | 17.10 | 17.30 | 1,603,621 | +0.09(+0.51%) |
Jan 17, 2013 | 16.98 | 17.27 | 16.95 | 17.22 | 2,841,605 | +0.30(+1.76%) |
Jan 16, 2013 | 16.91 | 16.99 | 16.86 | 16.92 | 1,565,064 | -0.00(-0.03%) |
Jan 15, 2013 | 16.84 | 16.94 | 16.82 | 16.92 | 2,390,879 | -0.02(-0.14%) |
Jan 14, 2013 | 16.95 | 17.01 | 16.89 | 16.95 | 2,367,221 | -0.02(-0.11%) |
Jan 11, 2013 | 16.96 | 17.00 | 16.85 | 16.97 | 1,422,411 | +0.02(+0.10%) |
Jan 10, 2013 | 17.14 | 17.14 | 16.87 | 16.95 | 2,729,001 | -0.01(-0.04%) |
Jan 09, 2013 | 16.93 | 17.06 | 16.88 | 16.96 | 3,252,242 | +0.10(+0.60%) |
Jan 08, 2013 | 16.97 | 17.06 | 16.81 | 16.85 | 2,110,987 | -0.18(-1.05%) |
Jan 07, 2013 | 17.08 | 17.09 | 16.90 | 17.03 | 3,063,542 | -0.20(-1.18%) |
Jan 04, 2013 | 17.20 | 17.31 | 17.04 | 17.24 | 2,340,777 | +0.04(+0.25%) |
Jan 03, 2013 | 17.06 | 17.40 | 17.00 | 17.19 | 2,743,982 | +0.09(+0.53%) |
Jan 02, 2013 | 17.27 | 17.27 | 16.95 | 17.10 | 5,507,654 | +0.08(+0.46%) |
Dec 31, 2012 | 16.53 | 17.06 | 16.53 | 17.03 | 5,117,247 | +0.44(+2.65%) |
Dec 28, 2012 | 16.46 | 16.76 | 16.42 | 16.59 | 4,834,611 | +0.01(+0.09%) |
Dec 27, 2012 | 16.51 | 16.64 | 16.34 | 16.57 | 6,193,927 | +0.12(+0.71%) |
Dec 26, 2012 | 16.18 | 16.74 | 16.18 | 16.46 | 8,164,004 | +0.27(+1.68%) |
Dec 24, 2012 | 15.85 | 16.40 | 15.85 | 16.18 | 4,391,009 | +0.22(+1.35%) |
Dec 21, 2012 | 15.56 | 16.37 | 15.46 | 15.97 | 18,101,760 | +0.17(+1.08%) |
Dec 20, 2012 | 15.50 | 15.83 | 15.50 | 15.80 | 5,319,436 | +0.24(+1.54%) |
Dec 19, 2012 | 15.43 | 15.74 | 15.20 | 15.56 | 7,496,602 | +0.12(+0.77%) |
Dec 18, 2012 | 15.28 | 15.73 | 15.15 | 15.44 | 8,836,800 | -0.00(-0.02%) |
Dec 17, 2012 | 14.86 | 15.45 | 14.83 | 15.44 | 8,842,412 | +0.65(+4.40%) |
Dec 14, 2012 | 14.81 | 15.11 | 14.78 | 14.79 | 8,756,226 | +0.02(+0.13%) |
Dec 13, 2012 | 14.93 | 14.97 | 14.71 | 14.77 | 9,496,572 | -0.10(-0.70%) |
Dec 12, 2012 | 15.18 | 15.55 | 14.81 | 14.88 | 17,137,120 | -0.19(-1.26%) |
Dec 11, 2012 | 15.35 | 15.40 | 14.94 | 15.06 | 27,296,042 | -1.52(-9.15%) |
Dec 10, 2012 | 16.45 | 16.63 | 16.42 | 16.58 | 1,924,182 | +0.18(+1.09%) |
Dec 07, 2012 | 16.60 | 16.60 | 16.32 | 16.40 | 1,949,435 | -0.09(-0.56%) |
Dec 06, 2012 | 16.56 | 16.56 | 16.31 | 16.49 | 2,933,635 | -0.07(-0.41%) |
Dec 05, 2012 | 16.54 | 16.64 | 16.34 | 16.56 | 2,582,282 | +0.01(+0.06%) |