Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.09 | 20.23 | 19.98 | 20.18 | 3,046,702 | +0.07(+0.35%) |
Mar 27, 2013 | 19.80 | 20.12 | 19.67 | 20.11 | 3,755,094 | +0.12(+0.60%) |
Mar 26, 2013 | 19.94 | 20.03 | 19.79 | 19.99 | 4,063,560 | +0.18(+0.91%) |
Mar 25, 2013 | 19.67 | 19.94 | 19.67 | 19.81 | 4,967,743 | -0.05(-0.25%) |
Mar 22, 2013 | 19.74 | 19.87 | 19.51 | 19.86 | 6,157,177 | +0.00(+0.03%) |
Mar 21, 2013 | 19.19 | 20.10 | 18.95 | 19.86 | 9,177,959 | +0.36(+1.82%) |
Mar 20, 2013 | 18.67 | 19.52 | 18.61 | 19.50 | 9,487,246 | +1.06(+5.75%) |
Mar 19, 2013 | 18.61 | 18.75 | 18.31 | 18.44 | 2,917,228 | -0.17(-0.91%) |
Mar 18, 2013 | 18.40 | 18.75 | 18.23 | 18.61 | 3,382,394 | +0.04(+0.22%) |
Mar 15, 2013 | 19.35 | 19.42 | 18.49 | 18.57 | 7,611,877 | -0.84(-4.33%) |
Mar 14, 2013 | 19.32 | 19.56 | 19.15 | 19.41 | 2,237,322 | +0.20(+1.04%) |
Mar 13, 2013 | 19.16 | 19.29 | 18.99 | 19.21 | 3,252,320 | +0.00(+0.00%) |
Mar 12, 2013 | 19.25 | 19.33 | 19.11 | 19.21 | 3,105,564 | -0.12(-0.62%) |
Mar 11, 2013 | 19.13 | 19.37 | 19.02 | 19.33 | 2,785,988 | +0.11(+0.57%) |
Mar 08, 2013 | 19.10 | 19.34 | 18.83 | 19.22 | 3,525,413 | +0.20(+1.05%) |
Mar 07, 2013 | 18.88 | 19.07 | 18.76 | 19.02 | 3,315,531 | +0.14(+0.74%) |
Mar 06, 2013 | 19.00 | 19.03 | 18.66 | 18.88 | 4,309,133 | -0.03(-0.16%) |
Mar 05, 2013 | 18.66 | 18.92 | 18.58 | 18.91 | 5,328,783 | +0.48(+2.60%) |
Mar 04, 2013 | 18.23 | 18.44 | 18.18 | 18.43 | 4,077,958 | +0.18(+0.99%) |
Mar 01, 2013 | 18.29 | 18.46 | 18.00 | 18.25 | 5,249,993 | -0.16(-0.84%) |
Feb 28, 2013 | 18.24 | 18.50 | 18.21 | 18.41 | 4,522,661 | +0.11(+0.57%) |
Feb 27, 2013 | 18.27 | 18.54 | 18.15 | 18.30 | 3,558,988 | -0.03(-0.16%) |
Feb 26, 2013 | 18.40 | 18.51 | 18.13 | 18.33 | 3,722,918 | -0.33(-1.77%) |
Feb 22, 2013 | 18.38 | 18.71 | 18.38 | 18.66 | 3,456,913 | +0.31(+1.69%) |
Feb 21, 2013 | 18.55 | 18.64 | 18.19 | 18.35 | 5,347,038 | -0.30(-1.61%) |
Feb 20, 2013 | 18.83 | 19.02 | 18.54 | 18.65 | 6,843,548 | -0.22(-1.17%) |
Feb 19, 2013 | 18.75 | 18.89 | 18.65 | 18.87 | 5,314,441 | +0.14(+0.75%) |
Feb 15, 2013 | 19.18 | 19.34 | 18.58 | 18.73 | 6,447,686 | -0.40(-2.09%) |
Feb 14, 2013 | 18.50 | 19.18 | 18.45 | 19.13 | 8,555,371 | +0.62(+3.35%) |
Feb 13, 2013 | 19.17 | 19.18 | 18.38 | 18.51 | 11,798,194 | -0.40(-2.12%) |
Feb 12, 2013 | 19.52 | 19.56 | 18.83 | 18.91 | 11,828,925 | -0.61(-3.12%) |
Feb 11, 2013 | 20.02 | 20.05 | 19.51 | 19.52 | 7,760,508 | -0.48(-2.40%) |
Feb 08, 2013 | 20.38 | 20.93 | 19.80 | 20.00 | 33,915,980 | -4.55(-18.53%) |
Feb 07, 2013 | 24.45 | 24.85 | 24.29 | 24.55 | 6,217,275 | -0.06(-0.24%) |
Feb 06, 2013 | 24.38 | 24.67 | 24.03 | 24.61 | 2,855,873 | +0.38(+1.57%) |
Feb 04, 2013 | 24.03 | 24.38 | 24.00 | 24.23 | 3,932,729 | -0.03(-0.12%) |
Feb 01, 2013 | 24.11 | 24.40 | 23.96 | 24.26 | 2,043,849 | +0.21(+0.87%) |
Jan 31, 2013 | 24.01 | 24.32 | 23.86 | 24.05 | 2,531,317 | -0.04(-0.17%) |
Jan 30, 2013 | 24.14 | 24.31 | 23.95 | 24.09 | 2,788,066 | -0.13(-0.54%) |
Jan 29, 2013 | 23.89 | 24.27 | 23.56 | 24.22 | 2,724,273 | +0.20(+0.83%) |
Jan 28, 2013 | 23.58 | 24.12 | 23.57 | 24.02 | 3,246,663 | +0.44(+1.87%) |
Jan 25, 2013 | 22.81 | 23.60 | 22.70 | 23.58 | 2,973,441 | +0.77(+3.38%) |
Jan 24, 2013 | 22.85 | 22.96 | 22.61 | 22.81 | 3,091,760 | -0.34(-1.47%) |
Jan 23, 2013 | 23.16 | 23.30 | 22.83 | 23.15 | 2,763,112 | +0.05(+0.22%) |
Jan 22, 2013 | 23.21 | 23.23 | 22.78 | 23.10 | 2,501,233 | -0.13(-0.56%) |
Jan 18, 2013 | 23.40 | 23.45 | 23.11 | 23.23 | 1,743,285 | -0.10(-0.43%) |
Jan 17, 2013 | 23.30 | 23.46 | 22.93 | 23.33 | 2,575,741 | +0.18(+0.78%) |
Jan 16, 2013 | 23.50 | 23.66 | 23.15 | 23.15 | 2,555,366 | -0.23(-0.98%) |
Jan 15, 2013 | 23.07 | 23.49 | 22.88 | 23.38 | 2,006,877 | +0.20(+0.86%) |
Jan 14, 2013 | 23.08 | 23.20 | 22.93 | 23.18 | 1,226,785 | +0.16(+0.70%) |
Jan 11, 2013 | 23.10 | 23.25 | 22.83 | 23.02 | 1,484,510 | -0.16(-0.69%) |
Jan 10, 2013 | 23.14 | 23.28 | 22.78 | 23.18 | 1,470,646 | +0.16(+0.70%) |
Jan 09, 2013 | 23.41 | 23.46 | 23.01 | 23.02 | 1,351,929 | -0.33(-1.41%) |
Jan 08, 2013 | 23.00 | 23.46 | 22.88 | 23.35 | 2,101,020 | +0.35(+1.52%) |
Jan 07, 2013 | 23.00 | 23.09 | 22.51 | 23.00 | 1,954,456 | +0.06(+0.26%) |
Jan 04, 2013 | 23.00 | 23.11 | 22.54 | 22.94 | 2,305,080 | +0.04(+0.17%) |
Jan 03, 2013 | 23.41 | 23.43 | 22.77 | 22.90 | 2,221,787 | -0.40(-1.72%) |