Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.87 | 17.87 | 17.41 | 17.50 | 1,545,185 | -0.47(-2.61%) |
Feb 27, 2013 | 17.89 | 18.08 | 17.80 | 17.97 | 701,002 | +0.12(+0.66%) |
Feb 26, 2013 | 18.12 | 18.20 | 17.67 | 17.85 | 1,179,247 | -0.15(-0.83%) |
Feb 25, 2013 | 18.39 | 18.42 | 17.99 | 18.00 | 1,161,020 | -0.30(-1.63%) |
Feb 22, 2013 | 18.09 | 18.40 | 18.01 | 18.30 | 965,134 | +0.28(+1.56%) |
Feb 21, 2013 | 18.31 | 18.32 | 17.91 | 18.02 | 1,388,040 | -0.31(-1.67%) |
Feb 20, 2013 | 18.44 | 18.65 | 18.32 | 18.32 | 1,306,403 | -0.16(-0.89%) |
Feb 19, 2013 | 18.12 | 18.53 | 18.02 | 18.49 | 1,744,323 | +0.41(+2.25%) |
Feb 15, 2013 | 18.27 | 18.27 | 17.99 | 18.08 | 1,365,267 | -0.06(-0.35%) |
Feb 14, 2013 | 17.44 | 18.27 | 17.27 | 18.14 | 1,676,756 | +0.27(+1.49%) |
Feb 13, 2013 | 17.10 | 18.08 | 17.04 | 17.87 | 2,808,224 | +0.76(+4.44%) |
Feb 12, 2013 | 16.43 | 17.25 | 16.43 | 17.12 | 1,238,326 | +0.66(+4.00%) |
Feb 11, 2013 | 16.34 | 16.57 | 16.20 | 16.46 | 624,725 | +0.06(+0.38%) |
Feb 08, 2013 | 16.36 | 16.56 | 16.34 | 16.39 | 700,164 | +0.04(+0.24%) |
Feb 07, 2013 | 16.39 | 16.53 | 16.29 | 16.36 | 696,973 | -0.05(-0.33%) |
Feb 06, 2013 | 16.00 | 16.58 | 15.97 | 16.41 | 1,388,292 | +0.95(+6.13%) |
Feb 04, 2013 | 15.77 | 15.92 | 15.21 | 15.46 | 1,601,077 | -0.30(-1.88%) |
Feb 01, 2013 | 15.86 | 15.90 | 15.72 | 15.76 | 813,359 | +0.02(+0.10%) |
Jan 31, 2013 | 15.74 | 16.06 | 15.65 | 15.74 | 1,296,114 | +0.12(+0.80%) |
Jan 30, 2013 | 15.80 | 15.88 | 15.58 | 15.62 | 1,213,443 | -0.15(-0.94%) |
Jan 29, 2013 | 15.94 | 15.94 | 15.71 | 15.77 | 1,054,874 | -0.18(-1.12%) |
Jan 28, 2013 | 16.09 | 16.29 | 15.89 | 15.95 | 929,203 | -0.13(-0.82%) |
Jan 25, 2013 | 16.20 | 16.24 | 15.83 | 16.08 | 866,006 | -0.04(-0.24%) |
Jan 24, 2013 | 15.85 | 16.42 | 15.78 | 16.12 | 848,237 | +0.25(+1.57%) |
Jan 23, 2013 | 16.36 | 16.37 | 15.84 | 15.87 | 1,458,453 | -0.45(-2.77%) |
Jan 22, 2013 | 16.32 | 16.49 | 16.20 | 16.32 | 1,075,479 | -0.03(-0.19%) |
Jan 18, 2013 | 16.62 | 16.74 | 16.24 | 16.35 | 1,374,007 | -0.19(-1.18%) |
Jan 17, 2013 | 16.80 | 17.10 | 16.16 | 16.55 | 1,874,086 | -0.57(-3.32%) |
Jan 16, 2013 | 16.36 | 17.75 | 15.55 | 17.12 | 5,442,985 | +0.76(+4.67%) |
Jan 15, 2013 | 16.08 | 16.38 | 15.58 | 16.35 | 2,987,940 | +0.20(+1.26%) |
Jan 14, 2013 | 16.18 | 16.44 | 16.04 | 16.15 | 1,621,895 | -0.06(-0.38%) |
Jan 11, 2013 | 16.34 | 16.38 | 15.99 | 16.21 | 1,090,864 | -0.15(-0.90%) |
Jan 10, 2013 | 16.13 | 16.42 | 15.95 | 16.36 | 1,828,553 | +0.35(+2.19%) |
Jan 09, 2013 | 16.18 | 16.40 | 15.88 | 16.01 | 1,549,364 | -0.14(-0.87%) |
Jan 08, 2013 | 16.15 | 16.54 | 15.95 | 16.15 | 1,117,718 | -0.07(-0.43%) |
Jan 07, 2013 | 16.11 | 16.37 | 16.06 | 16.22 | 1,316,047 | +0.02(+0.10%) |
Jan 04, 2013 | 15.80 | 16.27 | 15.74 | 16.20 | 916,551 | +0.43(+2.72%) |
Jan 03, 2013 | 15.71 | 16.14 | 15.53 | 15.78 | 1,285,087 | +0.09(+0.55%) |
Jan 02, 2013 | 15.78 | 15.83 | 15.51 | 15.69 | 1,833,524 | +0.48(+3.15%) |
Dec 31, 2012 | 15.07 | 15.32 | 14.86 | 15.21 | 1,081,727 | +0.13(+0.85%) |
Dec 28, 2012 | 14.90 | 15.35 | 14.63 | 15.08 | 1,381,364 | +0.05(+0.31%) |
Dec 27, 2012 | 15.22 | 15.28 | 14.74 | 15.03 | 1,047,319 | -0.20(-1.33%) |
Dec 26, 2012 | 15.27 | 15.62 | 15.18 | 15.24 | 770,178 | -0.04(-0.26%) |
Dec 24, 2012 | 15.32 | 15.60 | 15.01 | 15.28 | 381,087 | -0.04(-0.25%) |
Dec 21, 2012 | 15.35 | 15.49 | 15.01 | 15.32 | 2,646,994 | -0.16(-1.01%) |
Dec 20, 2012 | 15.73 | 15.77 | 15.30 | 15.47 | 1,788,591 | -0.23(-1.45%) |
Dec 19, 2012 | 15.44 | 15.78 | 15.25 | 15.70 | 1,390,014 | +0.23(+1.52%) |
Dec 18, 2012 | 15.01 | 15.53 | 14.97 | 15.46 | 1,284,738 | +0.51(+3.39%) |
Dec 17, 2012 | 15.26 | 15.41 | 14.91 | 14.96 | 825,937 | -0.23(-1.49%) |
Dec 14, 2012 | 14.96 | 15.25 | 14.93 | 15.18 | 1,544,249 | +0.14(+0.93%) |
Dec 13, 2012 | 14.96 | 15.12 | 14.72 | 15.04 | 1,387,822 | +0.12(+0.84%) |
Dec 12, 2012 | 15.00 | 15.18 | 14.87 | 14.92 | 1,262,378 | -0.01(-0.05%) |
Dec 11, 2012 | 14.86 | 15.00 | 14.78 | 14.93 | 1,129,617 | +0.23(+1.54%) |
Dec 10, 2012 | 14.56 | 14.84 | 14.50 | 14.70 | 933,356 | +0.20(+1.40%) |
Dec 07, 2012 | 14.73 | 14.85 | 14.31 | 14.50 | 1,498,077 | -0.14(-0.96%) |
Dec 06, 2012 | 14.70 | 14.97 | 14.43 | 14.64 | 1,091,899 | -0.11(-0.74%) |
Dec 05, 2012 | 14.79 | 14.96 | 14.47 | 14.75 | 2,301,998 | -0.69(-4.49%) |