Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.36 | 19.86 | 19.22 | 19.84 | 6,442,457 | +0.51(+2.65%) |
Mar 27, 2013 | 19.24 | 19.36 | 19.11 | 19.32 | 2,511,583 | -0.02(-0.12%) |
Mar 26, 2013 | 19.31 | 19.40 | 19.22 | 19.35 | 3,731,602 | +0.14(+0.71%) |
Mar 25, 2013 | 19.32 | 19.50 | 19.15 | 19.21 | 3,477,507 | -0.07(-0.37%) |
Mar 22, 2013 | 19.20 | 19.31 | 19.12 | 19.28 | 2,731,563 | +0.14(+0.75%) |
Mar 21, 2013 | 19.18 | 19.28 | 19.08 | 19.14 | 2,908,332 | -0.10(-0.54%) |
Mar 20, 2013 | 19.38 | 19.40 | 19.23 | 19.24 | 4,416,424 | -0.07(-0.37%) |
Mar 19, 2013 | 19.44 | 19.55 | 19.06 | 19.32 | 4,712,318 | -0.09(-0.45%) |
Mar 18, 2013 | 19.31 | 19.45 | 19.13 | 19.40 | 2,686,524 | -0.10(-0.53%) |
Mar 15, 2013 | 19.41 | 19.57 | 19.30 | 19.51 | 6,602,268 | +0.04(+0.20%) |
Mar 14, 2013 | 19.35 | 19.55 | 19.23 | 19.47 | 3,636,989 | +0.12(+0.62%) |
Mar 13, 2013 | 19.06 | 19.43 | 19.02 | 19.35 | 5,965,740 | +0.28(+1.47%) |
Mar 12, 2013 | 18.97 | 19.12 | 18.91 | 19.07 | 2,886,158 | +0.06(+0.29%) |
Mar 11, 2013 | 19.12 | 19.20 | 18.94 | 19.01 | 5,042,025 | -0.17(-0.88%) |
Mar 08, 2013 | 19.12 | 19.31 | 19.10 | 19.18 | 4,631,707 | +0.18(+0.97%) |
Mar 07, 2013 | 18.95 | 19.28 | 18.86 | 19.00 | 4,947,612 | +0.16(+0.85%) |
Mar 06, 2013 | 18.73 | 18.93 | 18.66 | 18.84 | 4,609,820 | +0.19(+1.03%) |
Mar 05, 2013 | 18.69 | 18.84 | 18.47 | 18.65 | 5,090,580 | +0.10(+0.52%) |
Mar 04, 2013 | 18.46 | 18.73 | 18.42 | 18.55 | 6,371,742 | +0.02(+0.13%) |
Mar 01, 2013 | 18.10 | 18.68 | 18.06 | 18.53 | 7,152,397 | +0.41(+2.25%) |
Feb 28, 2013 | 18.13 | 18.29 | 17.94 | 18.12 | 6,497,622 | +0.10(+0.58%) |
Feb 27, 2013 | 18.30 | 18.30 | 17.90 | 18.01 | 7,716,891 | +0.15(+0.85%) |
Feb 26, 2013 | 17.87 | 18.09 | 17.38 | 17.86 | 20,333,948 | -0.69(-3.70%) |
Feb 25, 2013 | 19.03 | 19.07 | 18.52 | 18.55 | 8,863,299 | -0.43(-2.27%) |
Feb 22, 2013 | 18.74 | 19.08 | 18.68 | 18.98 | 5,351,025 | +0.32(+1.71%) |
Feb 21, 2013 | 18.76 | 18.78 | 18.42 | 18.66 | 6,736,589 | -0.13(-0.68%) |
Feb 20, 2013 | 19.20 | 19.25 | 18.75 | 18.79 | 10,105,979 | -0.45(-2.36%) |
Feb 19, 2013 | 19.23 | 19.39 | 19.05 | 19.24 | 6,012,560 | +0.10(+0.50%) |
Feb 15, 2013 | 19.19 | 19.31 | 19.07 | 19.15 | 6,452,051 | -0.17(-0.87%) |
Feb 14, 2013 | 19.03 | 19.33 | 18.96 | 19.31 | 5,932,812 | +0.29(+1.51%) |
Feb 13, 2013 | 18.76 | 19.07 | 18.76 | 19.03 | 5,597,433 | +0.28(+1.49%) |
Feb 12, 2013 | 18.91 | 18.94 | 18.68 | 18.75 | 5,294,912 | -0.10(-0.55%) |
Feb 11, 2013 | 18.89 | 18.95 | 18.72 | 18.85 | 3,385,353 | -0.11(-0.59%) |
Feb 08, 2013 | 18.92 | 18.99 | 18.80 | 18.96 | 7,123,759 | +0.01(+0.04%) |
Feb 07, 2013 | 18.69 | 19.06 | 18.67 | 18.95 | 11,710,288 | +0.30(+1.63%) |
Feb 06, 2013 | 18.34 | 18.71 | 18.33 | 18.65 | 5,964,407 | +0.45(+2.45%) |
Feb 04, 2013 | 17.94 | 18.44 | 17.77 | 18.20 | 8,459,099 | +0.02(+0.13%) |
Feb 01, 2013 | 18.30 | 18.37 | 18.06 | 18.18 | 10,566,910 | +0.54(+3.07%) |
Jan 31, 2013 | 17.66 | 17.88 | 17.61 | 17.64 | 7,474,663 | -0.07(-0.41%) |
Jan 30, 2013 | 17.91 | 18.01 | 17.61 | 17.71 | 7,535,119 | -0.23(-1.29%) |
Jan 29, 2013 | 18.17 | 18.22 | 17.92 | 17.94 | 9,699,321 | +0.19(+1.08%) |
Jan 28, 2013 | 17.90 | 17.94 | 17.73 | 17.75 | 4,584,854 | -0.14(-0.80%) |
Jan 25, 2013 | 17.79 | 17.94 | 17.73 | 17.89 | 3,041,341 | +0.11(+0.63%) |
Jan 24, 2013 | 17.73 | 17.87 | 17.65 | 17.78 | 3,131,827 | +0.02(+0.14%) |
Jan 23, 2013 | 17.61 | 17.83 | 17.45 | 17.76 | 6,266,595 | +0.10(+0.54%) |
Jan 22, 2013 | 17.38 | 17.68 | 17.35 | 17.66 | 6,291,689 | +0.24(+1.37%) |
Jan 18, 2013 | 17.18 | 17.62 | 17.17 | 17.42 | 16,929,022 | +0.49(+2.92%) |
Jan 17, 2013 | 16.35 | 17.10 | 16.35 | 16.93 | 9,875,591 | +0.61(+3.76%) |
Jan 16, 2013 | 16.21 | 16.37 | 16.21 | 16.32 | 1,688,845 | +0.04(+0.24%) |
Jan 15, 2013 | 16.24 | 16.30 | 16.12 | 16.28 | 1,810,073 | -0.03(-0.20%) |
Jan 14, 2013 | 16.22 | 16.35 | 16.11 | 16.31 | 2,289,232 | +0.10(+0.64%) |
Jan 11, 2013 | 16.13 | 16.22 | 15.96 | 16.20 | 3,514,436 | +0.13(+0.79%) |
Jan 10, 2013 | 16.24 | 16.24 | 16.04 | 16.08 | 3,258,562 | -0.10(-0.59%) |
Jan 09, 2013 | 16.20 | 16.20 | 16.00 | 16.17 | 5,795,356 | -0.03(-0.20%) |
Jan 08, 2013 | 16.15 | 16.26 | 16.05 | 16.20 | 5,093,380 | +0.08(+0.49%) |
Jan 07, 2013 | 16.12 | 16.18 | 15.97 | 16.12 | 4,451,237 | -0.10(-0.59%) |
Jan 04, 2013 | 16.21 | 16.30 | 16.07 | 16.22 | 5,224,824 | -0.01(-0.05%) |
Jan 03, 2013 | 15.88 | 16.34 | 15.81 | 16.23 | 7,197,014 | +0.29(+1.85%) |