Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.95 | 19.01 | 18.49 | 18.54 | 438,660 | -0.23(-1.23%) |
Mar 27, 2013 | 18.80 | 19.01 | 18.52 | 18.77 | 592,297 | -0.22(-1.17%) |
Mar 26, 2013 | 18.67 | 19.11 | 18.49 | 18.99 | 697,823 | +0.43(+2.31%) |
Mar 25, 2013 | 19.11 | 19.40 | 18.50 | 18.56 | 649,185 | -0.45(-2.39%) |
Mar 22, 2013 | 19.26 | 19.33 | 18.76 | 19.02 | 522,417 | -0.09(-0.49%) |
Mar 21, 2013 | 19.21 | 19.44 | 18.98 | 19.11 | 3,880,600 | -0.18(-0.93%) |
Mar 20, 2013 | 19.50 | 19.63 | 19.03 | 19.29 | 2,256,902 | -0.21(-1.10%) |
Mar 19, 2013 | 19.81 | 19.93 | 19.35 | 19.51 | 1,039,145 | -0.22(-1.13%) |
Mar 18, 2013 | 20.02 | 20.02 | 19.62 | 19.73 | 1,213,365 | -0.38(-1.87%) |
Mar 15, 2013 | 20.28 | 20.46 | 19.75 | 20.10 | 1,063,518 | -0.18(-0.89%) |
Mar 14, 2013 | 20.65 | 20.68 | 19.87 | 20.28 | 1,067,384 | -0.27(-1.33%) |
Mar 13, 2013 | 20.60 | 20.74 | 20.48 | 20.56 | 603,110 | +0.09(+0.42%) |
Mar 12, 2013 | 20.58 | 20.99 | 20.32 | 20.47 | 446,057 | -0.09(-0.42%) |
Mar 11, 2013 | 20.56 | 20.99 | 20.16 | 20.56 | 704,165 | +0.00(+0.00%) |
Mar 08, 2013 | 20.64 | 20.97 | 20.39 | 20.56 | 395,143 | +0.01(+0.04%) |
Mar 07, 2013 | 20.46 | 20.56 | 20.34 | 20.55 | 403,833 | +0.07(+0.33%) |
Mar 06, 2013 | 20.65 | 20.65 | 20.40 | 20.48 | 589,515 | -0.08(-0.38%) |
Mar 05, 2013 | 20.52 | 21.30 | 20.50 | 20.56 | 545,555 | +0.26(+1.27%) |
Mar 04, 2013 | 20.30 | 20.54 | 20.17 | 20.30 | 1,174,361 | +0.25(+1.24%) |
Mar 01, 2013 | 19.93 | 20.30 | 19.73 | 20.05 | 423,927 | -0.09(-0.43%) |
Feb 28, 2013 | 19.78 | 20.49 | 19.51 | 20.14 | 625,487 | +0.51(+2.62%) |
Feb 27, 2013 | 19.23 | 19.86 | 19.18 | 19.63 | 292,832 | +0.40(+2.09%) |
Feb 26, 2013 | 19.36 | 19.46 | 18.60 | 19.22 | 574,072 | +0.49(+2.61%) |
Feb 22, 2013 | 18.37 | 18.97 | 17.99 | 18.73 | 1,332,956 | +0.57(+3.16%) |
Feb 21, 2013 | 19.03 | 19.09 | 18.08 | 18.16 | 1,903,249 | -0.93(-4.85%) |
Feb 20, 2013 | 19.70 | 20.43 | 18.92 | 19.09 | 1,805,100 | -0.40(-2.07%) |
Feb 19, 2013 | 19.01 | 19.76 | 18.87 | 19.49 | 1,861,702 | +0.47(+2.48%) |
Feb 15, 2013 | 18.31 | 19.16 | 18.20 | 19.02 | 2,315,871 | -0.06(-0.31%) |
Feb 14, 2013 | 18.55 | 19.21 | 18.47 | 19.08 | 905,594 | +0.57(+3.10%) |
Feb 13, 2013 | 18.98 | 19.07 | 18.46 | 18.50 | 627,796 | -0.33(-1.73%) |
Feb 12, 2013 | 19.01 | 19.15 | 18.75 | 18.83 | 427,805 | -0.16(-0.86%) |
Feb 11, 2013 | 19.61 | 19.61 | 18.90 | 18.99 | 525,586 | -0.45(-2.29%) |
Feb 08, 2013 | 20.52 | 20.52 | 19.22 | 19.44 | 883,070 | +0.46(+2.44%) |
Feb 07, 2013 | 19.11 | 19.27 | 18.64 | 18.97 | 456,831 | +0.12(+0.64%) |
Feb 06, 2013 | 18.93 | 19.70 | 18.75 | 18.85 | 444,818 | -0.17(-0.90%) |
Feb 04, 2013 | 18.97 | 19.25 | 18.48 | 19.03 | 740,483 | -0.48(-2.46%) |
Feb 01, 2013 | 19.48 | 20.04 | 19.30 | 19.51 | 1,252,280 | +0.43(+2.25%) |
Jan 31, 2013 | 17.91 | 19.36 | 17.86 | 19.08 | 941,612 | +1.14(+6.35%) |
Jan 30, 2013 | 18.00 | 18.14 | 17.87 | 17.94 | 1,481,150 | -0.22(-1.23%) |
Jan 29, 2013 | 18.11 | 18.22 | 17.79 | 18.16 | 521,570 | +0.01(+0.05%) |
Jan 28, 2013 | 18.21 | 18.41 | 17.98 | 18.15 | 316,553 | -0.06(-0.33%) |
Jan 25, 2013 | 18.06 | 18.38 | 17.93 | 18.21 | 311,447 | +0.21(+1.19%) |
Jan 24, 2013 | 18.20 | 18.34 | 17.83 | 18.00 | 544,739 | -0.20(-1.08%) |
Jan 23, 2013 | 18.39 | 18.41 | 18.15 | 18.19 | 283,360 | -0.14(-0.75%) |
Jan 22, 2013 | 17.99 | 18.42 | 17.96 | 18.33 | 406,844 | +0.39(+2.15%) |
Jan 18, 2013 | 17.28 | 18.01 | 17.20 | 17.95 | 1,258,373 | +0.77(+4.49%) |
Jan 17, 2013 | 17.07 | 17.29 | 17.05 | 17.18 | 429,039 | +0.19(+1.11%) |
Jan 16, 2013 | 16.96 | 17.07 | 16.83 | 16.99 | 350,443 | +0.14(+0.81%) |
Jan 15, 2013 | 16.98 | 17.12 | 16.57 | 16.85 | 314,538 | -0.23(-1.35%) |
Jan 14, 2013 | 16.53 | 17.26 | 16.45 | 17.08 | 1,050,177 | +0.55(+3.32%) |
Jan 11, 2013 | 16.49 | 16.63 | 16.38 | 16.53 | 393,747 | -0.04(-0.26%) |
Jan 10, 2013 | 16.23 | 16.70 | 16.23 | 16.58 | 992,477 | +0.33(+2.06%) |
Jan 09, 2013 | 15.77 | 16.24 | 15.77 | 16.24 | 661,745 | +0.25(+1.55%) |
Jan 08, 2013 | 15.80 | 16.03 | 15.68 | 15.99 | 431,927 | +0.20(+1.25%) |
Jan 07, 2013 | 15.72 | 15.87 | 15.71 | 15.80 | 473,933 | +0.12(+0.77%) |
Jan 04, 2013 | 15.42 | 16.04 | 15.36 | 15.68 | 1,056,971 | +0.26(+1.67%) |
Jan 03, 2013 | 15.34 | 15.44 | 15.28 | 15.42 | 1,172,663 | +0.06(+0.39%) |