Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.12 | 18.51 | 18.07 | 18.48 | 2,416,287 | +0.32(+1.78%) |
Mar 27, 2013 | 18.07 | 18.27 | 17.80 | 18.16 | 3,225,249 | +0.03(+0.19%) |
Mar 26, 2013 | 18.02 | 18.26 | 17.76 | 18.12 | 3,559,371 | +0.28(+1.55%) |
Mar 25, 2013 | 18.20 | 18.30 | 17.75 | 17.85 | 3,489,264 | -0.18(-1.02%) |
Mar 22, 2013 | 18.11 | 18.20 | 17.90 | 18.03 | 3,057,231 | -0.03(-0.14%) |
Mar 21, 2013 | 17.99 | 18.18 | 17.73 | 18.06 | 3,509,811 | -0.13(-0.74%) |
Mar 20, 2013 | 18.25 | 18.40 | 17.96 | 18.19 | 3,063,231 | +0.04(+0.21%) |
Mar 19, 2013 | 18.20 | 18.33 | 17.97 | 18.15 | 3,826,852 | +0.05(+0.30%) |
Mar 18, 2013 | 17.92 | 18.25 | 17.60 | 18.10 | 4,046,312 | -0.14(-0.78%) |
Mar 15, 2013 | 18.66 | 18.86 | 18.18 | 18.24 | 7,224,231 | -0.47(-2.51%) |
Mar 14, 2013 | 18.81 | 19.02 | 18.59 | 18.71 | 3,412,826 | +0.11(+0.59%) |
Mar 13, 2013 | 18.08 | 18.93 | 18.06 | 18.60 | 4,581,012 | +0.55(+3.07%) |
Mar 12, 2013 | 17.92 | 18.18 | 17.90 | 18.05 | 3,316,688 | +0.06(+0.33%) |
Mar 11, 2013 | 17.87 | 18.15 | 17.75 | 17.99 | 3,509,499 | +0.03(+0.19%) |
Mar 08, 2013 | 17.81 | 18.05 | 17.66 | 17.96 | 3,206,333 | +0.26(+1.47%) |
Mar 07, 2013 | 17.90 | 18.05 | 17.66 | 17.70 | 3,298,878 | -0.06(-0.33%) |
Mar 06, 2013 | 17.54 | 17.82 | 17.19 | 17.76 | 7,704,494 | +0.24(+1.39%) |
Mar 05, 2013 | 17.34 | 17.59 | 17.08 | 17.51 | 8,067,405 | +0.38(+2.20%) |
Mar 04, 2013 | 17.35 | 17.47 | 16.99 | 17.13 | 6,387,968 | -0.23(-1.35%) |
Mar 01, 2013 | 17.69 | 17.77 | 17.29 | 17.37 | 6,494,247 | -0.50(-2.82%) |
Feb 28, 2013 | 18.05 | 18.16 | 17.79 | 17.87 | 4,376,205 | +0.09(+0.52%) |
Feb 27, 2013 | 17.08 | 18.01 | 17.08 | 17.78 | 6,244,592 | +0.63(+3.67%) |
Feb 26, 2013 | 17.71 | 17.75 | 17.02 | 17.15 | 6,907,188 | -0.41(-2.34%) |
Feb 25, 2013 | 18.43 | 18.53 | 17.54 | 17.56 | 9,057,896 | -0.77(-4.21%) |
Feb 22, 2013 | 18.17 | 18.75 | 18.12 | 18.33 | 10,780,622 | +0.58(+3.26%) |
Feb 21, 2013 | 19.64 | 19.70 | 17.12 | 17.76 | 24,256,020 | -2.06(-10.42%) |
Feb 20, 2013 | 20.59 | 20.62 | 19.78 | 19.82 | 4,441,200 | -0.77(-3.75%) |
Feb 19, 2013 | 20.77 | 21.06 | 20.54 | 20.59 | 2,992,505 | +0.03(+0.16%) |
Feb 15, 2013 | 20.94 | 20.98 | 20.47 | 20.56 | 3,428,246 | -0.39(-1.88%) |
Feb 14, 2013 | 20.24 | 21.01 | 20.22 | 20.95 | 5,259,309 | +0.56(+2.76%) |
Feb 13, 2013 | 20.32 | 20.56 | 20.19 | 20.39 | 3,199,621 | +0.08(+0.41%) |
Feb 12, 2013 | 20.26 | 20.56 | 20.16 | 20.31 | 3,564,760 | -0.04(-0.21%) |
Feb 11, 2013 | 20.03 | 20.42 | 19.91 | 20.35 | 2,845,430 | +0.27(+1.34%) |
Feb 08, 2013 | 20.03 | 20.40 | 20.03 | 20.08 | 3,006,174 | +0.13(+0.67%) |
Feb 07, 2013 | 20.16 | 20.35 | 19.76 | 19.95 | 3,511,544 | -0.34(-1.70%) |
Feb 06, 2013 | 19.91 | 20.30 | 19.77 | 20.29 | 4,638,236 | +0.55(+2.76%) |
Feb 04, 2013 | 20.14 | 20.56 | 19.59 | 19.74 | 6,337,929 | -0.67(-3.29%) |
Feb 01, 2013 | 20.36 | 20.71 | 20.21 | 20.42 | 8,833,118 | +0.33(+1.63%) |
Jan 31, 2013 | 20.38 | 20.71 | 19.95 | 20.09 | 16,116,775 | +2.00(+11.04%) |
Jan 30, 2013 | 17.75 | 18.32 | 17.75 | 18.09 | 8,951,948 | +0.33(+1.84%) |
Jan 29, 2013 | 18.00 | 18.05 | 17.71 | 17.76 | 5,299,059 | -0.12(-0.66%) |
Jan 28, 2013 | 17.95 | 18.13 | 17.76 | 17.88 | 5,406,528 | +0.22(+1.24%) |
Jan 25, 2013 | 18.11 | 18.30 | 17.60 | 17.66 | 4,996,490 | -0.33(-1.82%) |
Jan 24, 2013 | 17.42 | 18.55 | 17.16 | 17.99 | 8,441,360 | -0.33(-1.81%) |
Jan 23, 2013 | 17.70 | 18.72 | 17.45 | 18.32 | 6,391,215 | +0.90(+5.18%) |
Jan 22, 2013 | 17.63 | 17.76 | 17.39 | 17.42 | 4,902,602 | -0.10(-0.57%) |
Jan 18, 2013 | 18.08 | 18.31 | 17.49 | 17.52 | 5,005,968 | -0.65(-3.58%) |
Jan 17, 2013 | 18.01 | 18.30 | 17.92 | 18.17 | 4,252,277 | +0.29(+1.62%) |
Jan 16, 2013 | 17.30 | 18.04 | 17.15 | 17.88 | 4,789,622 | +0.68(+3.95%) |
Jan 15, 2013 | 17.50 | 17.60 | 16.99 | 17.20 | 4,538,376 | -0.43(-2.43%) |
Jan 14, 2013 | 17.31 | 17.86 | 17.30 | 17.63 | 3,634,988 | -0.30(-1.68%) |
Jan 11, 2013 | 17.94 | 18.08 | 17.68 | 17.93 | 2,441,975 | +0.04(+0.23%) |
Jan 10, 2013 | 18.17 | 18.47 | 17.81 | 17.89 | 5,645,118 | +0.26(+1.48%) |
Jan 09, 2013 | 17.37 | 17.71 | 17.18 | 17.63 | 3,690,112 | +0.50(+2.94%) |
Jan 08, 2013 | 17.81 | 17.85 | 17.08 | 17.13 | 5,508,176 | -0.71(-4.00%) |
Jan 07, 2013 | 17.53 | 18.03 | 17.43 | 17.84 | 3,159,285 | +0.26(+1.48%) |
Jan 04, 2013 | 18.04 | 18.10 | 17.29 | 17.58 | 7,306,473 | -0.45(-2.51%) |
Jan 03, 2013 | 18.32 | 18.49 | 17.98 | 18.03 | 3,650,857 | -0.13(-0.74%) |