Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.48 | 22.70 | 22.46 | 22.64 | 2,224,291 | +0.14(+0.63%) |
Mar 27, 2013 | 22.38 | 22.60 | 22.30 | 22.49 | 1,167,986 | -0.01(-0.04%) |
Mar 26, 2013 | 22.35 | 22.51 | 22.14 | 22.50 | 1,831,589 | +0.23(+1.05%) |
Mar 25, 2013 | 22.20 | 22.34 | 22.15 | 22.27 | 1,502,435 | +0.13(+0.58%) |
Mar 22, 2013 | 22.14 | 22.24 | 21.98 | 22.14 | 1,241,843 | +0.04(+0.18%) |
Mar 21, 2013 | 21.84 | 22.12 | 21.74 | 22.10 | 2,589,766 | +0.23(+1.05%) |
Mar 20, 2013 | 21.71 | 21.93 | 21.65 | 21.87 | 1,733,829 | +0.24(+1.09%) |
Mar 19, 2013 | 21.76 | 21.87 | 21.54 | 21.64 | 2,079,077 | -0.24(-1.08%) |
Mar 18, 2013 | 21.81 | 22.08 | 21.70 | 21.87 | 3,089,743 | -0.00(-0.01%) |
Mar 15, 2013 | 20.93 | 21.96 | 20.84 | 21.88 | 8,444,477 | +2.03(+10.24%) |
Mar 14, 2013 | 19.80 | 19.86 | 19.65 | 19.85 | 1,708,646 | +0.17(+0.87%) |
Mar 13, 2013 | 19.52 | 19.70 | 19.49 | 19.67 | 1,248,140 | +0.16(+0.83%) |
Mar 12, 2013 | 19.50 | 19.55 | 19.41 | 19.51 | 1,985,929 | -0.02(-0.08%) |
Mar 11, 2013 | 19.38 | 19.55 | 19.33 | 19.53 | 1,621,205 | +0.12(+0.60%) |
Mar 08, 2013 | 19.24 | 19.42 | 19.20 | 19.41 | 1,448,935 | +0.25(+1.28%) |
Mar 07, 2013 | 19.24 | 19.26 | 19.13 | 19.17 | 1,211,439 | -0.08(-0.44%) |
Mar 06, 2013 | 19.14 | 19.25 | 19.05 | 19.25 | 1,975,403 | +0.15(+0.76%) |
Mar 05, 2013 | 18.87 | 19.10 | 18.84 | 19.10 | 1,793,398 | +0.25(+1.30%) |
Mar 04, 2013 | 18.65 | 18.87 | 18.62 | 18.86 | 1,876,087 | +0.16(+0.85%) |
Mar 01, 2013 | 18.65 | 18.75 | 18.55 | 18.70 | 3,468,036 | -0.03(-0.17%) |
Feb 28, 2013 | 18.75 | 18.79 | 18.67 | 18.73 | 3,606,742 | -0.10(-0.55%) |
Feb 27, 2013 | 18.64 | 19.86 | 17.92 | 18.84 | 3,796,973 | -0.12(-0.65%) |
Feb 26, 2013 | 19.02 | 19.09 | 18.77 | 18.96 | 2,393,052 | +0.00(+0.00%) |
Feb 25, 2013 | 19.39 | 19.43 | 18.96 | 18.96 | 1,485,117 | -0.38(-1.99%) |
Feb 22, 2013 | 19.20 | 19.37 | 19.17 | 19.34 | 922,390 | +0.21(+1.12%) |
Feb 21, 2013 | 19.20 | 19.24 | 19.10 | 19.13 | 1,066,581 | -0.09(-0.45%) |
Feb 20, 2013 | 19.35 | 19.41 | 19.22 | 19.22 | 766,937 | -0.14(-0.70%) |
Feb 19, 2013 | 19.23 | 19.41 | 19.21 | 19.35 | 1,220,237 | +0.14(+0.72%) |
Feb 15, 2013 | 19.27 | 19.31 | 19.15 | 19.21 | 769,559 | -0.04(-0.22%) |
Feb 14, 2013 | 19.30 | 19.34 | 19.12 | 19.26 | 1,435,382 | -0.07(-0.37%) |
Feb 13, 2013 | 19.25 | 19.33 | 19.18 | 19.33 | 933,157 | +0.09(+0.47%) |
Feb 12, 2013 | 19.18 | 19.26 | 19.08 | 19.24 | 1,388,702 | +0.02(+0.10%) |
Feb 11, 2013 | 19.20 | 19.23 | 19.14 | 19.22 | 973,661 | +0.01(+0.05%) |
Feb 08, 2013 | 19.10 | 19.21 | 19.10 | 19.21 | 729,030 | +0.09(+0.47%) |
Feb 07, 2013 | 19.09 | 19.17 | 19.00 | 19.12 | 711,613 | +0.01(+0.07%) |
Feb 06, 2013 | 18.96 | 19.11 | 18.94 | 19.10 | 2,931,227 | +0.15(+0.77%) |
Feb 04, 2013 | 19.00 | 19.01 | 18.93 | 18.96 | 963,243 | -0.08(-0.44%) |
Feb 01, 2013 | 19.13 | 19.13 | 18.95 | 19.04 | 1,154,578 | +0.05(+0.27%) |
Jan 31, 2013 | 18.96 | 19.02 | 18.89 | 18.99 | 1,245,704 | +0.01(+0.07%) |
Jan 30, 2013 | 18.99 | 18.99 | 18.91 | 18.98 | 1,322,873 | +0.02(+0.12%) |
Jan 29, 2013 | 18.85 | 18.97 | 18.81 | 18.96 | 2,169,773 | +0.07(+0.36%) |
Jan 28, 2013 | 18.75 | 18.89 | 18.56 | 18.89 | 1,044,650 | +0.13(+0.71%) |
Jan 25, 2013 | 18.75 | 18.78 | 18.64 | 18.76 | 1,676,514 | +0.11(+0.59%) |
Jan 24, 2013 | 18.65 | 18.76 | 18.60 | 18.65 | 1,119,747 | +0.04(+0.19%) |
Jan 23, 2013 | 18.61 | 18.66 | 18.52 | 18.61 | 744,358 | -0.08(-0.45%) |
Jan 22, 2013 | 18.49 | 18.69 | 18.47 | 18.69 | 1,229,168 | +0.20(+1.07%) |
Jan 18, 2013 | 18.37 | 18.51 | 18.33 | 18.50 | 652,394 | +0.15(+0.79%) |
Jan 17, 2013 | 18.24 | 18.36 | 18.21 | 18.35 | 1,098,923 | +0.13(+0.73%) |
Jan 16, 2013 | 18.38 | 18.38 | 18.17 | 18.22 | 965,308 | -0.12(-0.65%) |
Jan 15, 2013 | 18.43 | 18.43 | 18.30 | 18.34 | 811,448 | -0.07(-0.37%) |
Jan 14, 2013 | 18.59 | 18.59 | 18.38 | 18.41 | 826,311 | -0.12(-0.63%) |
Jan 11, 2013 | 18.44 | 18.53 | 18.44 | 18.52 | 943,869 | +0.04(+0.21%) |
Jan 10, 2013 | 18.43 | 18.56 | 18.39 | 18.48 | 950,701 | +0.12(+0.63%) |
Jan 09, 2013 | 18.34 | 18.39 | 18.27 | 18.37 | 964,446 | +0.05(+0.26%) |
Jan 08, 2013 | 18.39 | 18.43 | 18.15 | 18.32 | 1,163,379 | -0.03(-0.15%) |
Jan 07, 2013 | 18.56 | 18.56 | 18.33 | 18.35 | 1,080,876 | -0.22(-1.16%) |
Jan 04, 2013 | 18.43 | 18.59 | 18.42 | 18.56 | 1,170,577 | +0.16(+0.85%) |
Jan 03, 2013 | 18.43 | 18.57 | 18.33 | 18.40 | 2,428,215 | -0.05(-0.26%) |