Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.36 | 19.87 | 19.23 | 19.84 | 6,440,520 | +0.51(+2.65%) |
Mar 27, 2013 | 19.25 | 19.37 | 19.11 | 19.33 | 2,510,827 | -0.02(-0.12%) |
Mar 26, 2013 | 19.31 | 19.41 | 19.23 | 19.35 | 3,730,480 | +0.14(+0.71%) |
Mar 25, 2013 | 19.33 | 19.51 | 19.16 | 19.22 | 3,476,462 | -0.07(-0.37%) |
Mar 22, 2013 | 19.20 | 19.31 | 19.13 | 19.29 | 2,730,741 | +0.14(+0.75%) |
Mar 21, 2013 | 19.19 | 19.28 | 19.08 | 19.15 | 2,907,458 | -0.10(-0.54%) |
Mar 20, 2013 | 19.39 | 19.41 | 19.23 | 19.25 | 4,415,096 | -0.07(-0.37%) |
Mar 19, 2013 | 19.45 | 19.55 | 19.07 | 19.32 | 4,710,901 | -0.09(-0.45%) |
Mar 18, 2013 | 19.31 | 19.46 | 19.14 | 19.41 | 2,685,716 | -0.10(-0.53%) |
Mar 15, 2013 | 19.42 | 19.58 | 19.30 | 19.51 | 6,600,283 | +0.04(+0.21%) |
Mar 14, 2013 | 19.35 | 19.55 | 19.23 | 19.47 | 3,635,896 | +0.12(+0.62%) |
Mar 13, 2013 | 19.07 | 19.43 | 19.02 | 19.35 | 5,963,946 | +0.28(+1.47%) |
Mar 12, 2013 | 18.98 | 19.13 | 18.91 | 19.07 | 2,885,291 | +0.06(+0.29%) |
Mar 11, 2013 | 19.13 | 19.20 | 18.95 | 19.02 | 5,040,509 | -0.17(-0.87%) |
Mar 08, 2013 | 19.13 | 19.31 | 19.11 | 19.19 | 4,630,314 | +0.18(+0.97%) |
Mar 07, 2013 | 18.95 | 19.28 | 18.87 | 19.00 | 4,946,125 | +0.16(+0.85%) |
Mar 06, 2013 | 18.74 | 18.94 | 18.67 | 18.84 | 4,608,434 | +0.19(+1.03%) |
Mar 05, 2013 | 18.69 | 18.85 | 18.47 | 18.65 | 5,089,049 | +0.10(+0.52%) |
Mar 04, 2013 | 18.47 | 18.73 | 18.43 | 18.55 | 6,369,826 | +0.02(+0.13%) |
Mar 01, 2013 | 18.11 | 18.68 | 18.07 | 18.53 | 7,150,246 | +0.41(+2.25%) |
Feb 28, 2013 | 18.13 | 18.29 | 17.95 | 18.12 | 6,495,669 | +0.10(+0.58%) |
Feb 27, 2013 | 18.31 | 18.31 | 17.91 | 18.02 | 7,714,571 | +0.15(+0.85%) |
Feb 26, 2013 | 17.88 | 18.09 | 17.38 | 17.87 | 20,327,832 | -0.69(-3.70%) |
Feb 25, 2013 | 19.03 | 19.07 | 18.53 | 18.55 | 8,860,633 | -0.43(-2.27%) |
Feb 22, 2013 | 18.74 | 19.09 | 18.68 | 18.98 | 5,349,416 | +0.32(+1.71%) |
Feb 21, 2013 | 18.76 | 18.78 | 18.43 | 18.66 | 6,734,563 | -0.13(-0.68%) |
Feb 20, 2013 | 19.21 | 19.26 | 18.75 | 18.79 | 10,102,940 | -0.45(-2.36%) |
Feb 19, 2013 | 19.24 | 19.39 | 19.06 | 19.25 | 6,010,751 | +0.10(+0.50%) |
Feb 15, 2013 | 19.19 | 19.32 | 19.07 | 19.15 | 6,450,110 | -0.17(-0.87%) |
Feb 14, 2013 | 19.03 | 19.34 | 18.97 | 19.32 | 5,931,027 | +0.29(+1.51%) |
Feb 13, 2013 | 18.76 | 19.08 | 18.76 | 19.03 | 5,595,749 | +0.28(+1.49%) |
Feb 12, 2013 | 18.91 | 18.94 | 18.69 | 18.75 | 5,293,320 | -0.10(-0.55%) |
Feb 11, 2013 | 18.90 | 18.95 | 18.72 | 18.86 | 3,384,335 | -0.11(-0.59%) |
Feb 08, 2013 | 18.93 | 18.99 | 18.81 | 18.97 | 7,121,616 | +0.01(+0.04%) |
Feb 07, 2013 | 18.70 | 19.06 | 18.67 | 18.96 | 11,706,765 | +0.30(+1.62%) |
Feb 06, 2013 | 18.35 | 18.71 | 18.34 | 18.66 | 5,962,613 | +0.45(+2.45%) |
Feb 04, 2013 | 17.95 | 18.44 | 17.78 | 18.21 | 8,456,555 | +0.02(+0.13%) |
Feb 01, 2013 | 18.31 | 18.38 | 18.07 | 18.19 | 10,563,731 | +0.54(+3.07%) |
Jan 31, 2013 | 17.67 | 17.88 | 17.61 | 17.64 | 7,472,415 | -0.07(-0.41%) |
Jan 30, 2013 | 17.92 | 18.01 | 17.61 | 17.72 | 7,532,852 | -0.23(-1.29%) |
Jan 29, 2013 | 18.18 | 18.23 | 17.92 | 17.95 | 9,696,403 | +0.19(+1.08%) |
Jan 28, 2013 | 17.91 | 17.95 | 17.74 | 17.76 | 4,583,475 | -0.14(-0.80%) |
Jan 25, 2013 | 17.80 | 17.94 | 17.74 | 17.90 | 3,040,427 | +0.11(+0.63%) |
Jan 24, 2013 | 17.74 | 17.87 | 17.66 | 17.79 | 3,130,885 | +0.02(+0.13%) |
Jan 23, 2013 | 17.61 | 17.84 | 17.45 | 17.76 | 6,264,710 | +0.10(+0.54%) |
Jan 22, 2013 | 17.39 | 17.68 | 17.36 | 17.67 | 6,289,797 | +0.24(+1.37%) |
Jan 18, 2013 | 17.19 | 17.63 | 17.17 | 17.43 | 16,923,930 | +0.49(+2.92%) |
Jan 17, 2013 | 16.36 | 17.10 | 16.35 | 16.93 | 9,872,621 | +0.61(+3.76%) |
Jan 16, 2013 | 16.22 | 16.38 | 16.22 | 16.32 | 1,688,337 | +0.04(+0.24%) |
Jan 15, 2013 | 16.24 | 16.30 | 16.13 | 16.28 | 1,809,528 | -0.03(-0.20%) |
Jan 14, 2013 | 16.22 | 16.35 | 16.11 | 16.31 | 2,288,544 | +0.10(+0.64%) |
Jan 11, 2013 | 16.14 | 16.22 | 15.96 | 16.21 | 3,513,379 | +0.13(+0.79%) |
Jan 10, 2013 | 16.24 | 16.25 | 16.04 | 16.08 | 3,257,582 | -0.10(-0.59%) |
Jan 09, 2013 | 16.20 | 16.21 | 16.00 | 16.18 | 5,793,613 | -0.03(-0.20%) |
Jan 08, 2013 | 16.15 | 16.26 | 16.06 | 16.21 | 5,091,848 | +0.08(+0.49%) |
Jan 07, 2013 | 16.13 | 16.19 | 15.98 | 16.13 | 4,449,898 | -0.10(-0.59%) |
Jan 04, 2013 | 16.22 | 16.30 | 16.07 | 16.22 | 5,223,253 | -0.01(-0.05%) |
Jan 03, 2013 | 15.89 | 16.35 | 15.82 | 16.23 | 7,194,850 | +0.30(+1.85%) |