Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.81 | 17.96 | 17.79 | 17.94 | 44,959,608 | +0.14(+0.77%) |
Mar 27, 2013 | 17.73 | 17.81 | 17.68 | 17.80 | 37,933,528 | +0.02(+0.14%) |
Mar 26, 2013 | 17.56 | 17.81 | 17.55 | 17.77 | 51,242,764 | +0.27(+1.56%) |
Mar 25, 2013 | 17.68 | 17.72 | 17.39 | 17.50 | 49,424,636 | -0.14(-0.78%) |
Mar 22, 2013 | 17.48 | 17.64 | 17.47 | 17.64 | 37,170,120 | +0.17(+0.96%) |
Mar 21, 2013 | 17.51 | 17.60 | 17.42 | 17.47 | 37,945,388 | -0.11(-0.64%) |
Mar 20, 2013 | 17.51 | 17.65 | 17.47 | 17.58 | 49,391,148 | +0.19(+1.07%) |
Mar 19, 2013 | 17.46 | 17.55 | 17.34 | 17.40 | 43,617,908 | -0.03(-0.18%) |
Mar 18, 2013 | 17.24 | 17.55 | 17.24 | 17.43 | 47,180,856 | +0.01(+0.07%) |
Mar 15, 2013 | 17.30 | 17.44 | 17.25 | 17.41 | 101,624,456 | -0.06(-0.32%) |
Mar 14, 2013 | 17.43 | 17.47 | 17.33 | 17.47 | 44,711,372 | +0.06(+0.32%) |
Mar 13, 2013 | 17.36 | 17.45 | 17.28 | 17.41 | 39,804,076 | +0.05(+0.29%) |
Mar 12, 2013 | 17.55 | 17.55 | 17.33 | 17.36 | 47,810,032 | -0.19(-1.10%) |
Mar 11, 2013 | 17.50 | 17.59 | 17.46 | 17.56 | 41,022,224 | +0.04(+0.21%) |
Mar 08, 2013 | 17.61 | 17.63 | 17.43 | 17.52 | 43,499,604 | -0.05(-0.28%) |
Mar 07, 2013 | 17.51 | 17.64 | 17.48 | 17.57 | 44,560,876 | +0.09(+0.53%) |
Mar 06, 2013 | 17.46 | 17.53 | 17.36 | 17.48 | 43,638,180 | +0.03(+0.18%) |
Mar 05, 2013 | 17.26 | 17.53 | 17.26 | 17.45 | 50,046,048 | +0.24(+1.37%) |
Mar 04, 2013 | 16.97 | 17.22 | 16.94 | 17.21 | 40,113,388 | +0.19(+1.09%) |
Mar 01, 2013 | 16.89 | 17.06 | 16.87 | 17.02 | 46,769,504 | +0.01(+0.07%) |
Feb 28, 2013 | 17.11 | 17.18 | 17.01 | 17.01 | 48,430,524 | -0.02(-0.15%) |
Feb 27, 2013 | 16.74 | 17.12 | 16.73 | 17.04 | 39,235,772 | +0.24(+1.41%) |
Feb 26, 2013 | 16.71 | 16.84 | 16.67 | 16.80 | 48,247,548 | +0.12(+0.71%) |
Feb 25, 2013 | 16.91 | 16.98 | 16.68 | 16.68 | 57,185,004 | -0.34(-1.97%) |
Feb 22, 2013 | 17.08 | 17.09 | 16.86 | 17.02 | 47,830,556 | -0.02(-0.11%) |
Feb 21, 2013 | 17.04 | 17.12 | 16.92 | 17.04 | 39,453,836 | -0.10(-0.58%) |
Feb 20, 2013 | 17.18 | 17.25 | 17.12 | 17.13 | 41,927,652 | -0.09(-0.51%) |
Feb 19, 2013 | 17.03 | 17.22 | 17.02 | 17.22 | 45,731,232 | +0.26(+1.54%) |
Feb 15, 2013 | 16.87 | 17.05 | 16.86 | 16.96 | 47,598,044 | +0.14(+0.85%) |
Feb 14, 2013 | 16.72 | 16.87 | 16.66 | 16.82 | 38,953,752 | +0.04(+0.22%) |
Feb 13, 2013 | 16.79 | 16.90 | 16.67 | 16.78 | 38,461,476 | +0.01(+0.04%) |
Feb 12, 2013 | 16.87 | 16.89 | 16.77 | 16.77 | 34,046,972 | -0.09(-0.55%) |
Feb 11, 2013 | 16.71 | 16.92 | 16.71 | 16.87 | 42,319,788 | +0.16(+0.97%) |
Feb 08, 2013 | 16.76 | 16.80 | 16.65 | 16.71 | 60,249,124 | -0.05(-0.30%) |
Feb 07, 2013 | 16.99 | 17.00 | 16.74 | 16.76 | 61,814,760 | -0.22(-1.32%) |
Feb 06, 2013 | 17.04 | 17.09 | 16.96 | 16.98 | 44,631,892 | +0.09(+0.55%) |
Feb 04, 2013 | 17.01 | 17.08 | 16.89 | 16.89 | 49,646,632 | -0.29(-1.66%) |
Feb 01, 2013 | 17.14 | 17.28 | 17.01 | 17.17 | 55,996,248 | +0.22(+1.28%) |
Jan 31, 2013 | 17.04 | 17.13 | 16.95 | 16.95 | 53,044,140 | -0.14(-0.84%) |
Jan 30, 2013 | 17.11 | 17.20 | 17.02 | 17.10 | 72,722,760 | +0.02(+0.14%) |
Jan 29, 2013 | 16.61 | 17.16 | 16.54 | 17.07 | 123,295,248 | +0.53(+3.20%) |
Jan 28, 2013 | 16.70 | 16.73 | 16.54 | 16.54 | 74,214,328 | -0.10(-0.59%) |
Jan 25, 2013 | 16.63 | 16.64 | 16.49 | 16.64 | 84,584,304 | +0.09(+0.56%) |
Jan 24, 2013 | 16.56 | 16.83 | 16.54 | 16.55 | 72,104,720 | +0.12(+0.75%) |
Jan 23, 2013 | 16.35 | 16.48 | 16.30 | 16.43 | 50,528,104 | -0.02(-0.11%) |
Jan 22, 2013 | 16.38 | 16.45 | 16.28 | 16.45 | 52,350,900 | +0.09(+0.53%) |
Jan 18, 2013 | 16.38 | 16.44 | 16.24 | 16.36 | 88,884,040 | -0.18(-1.08%) |
Jan 17, 2013 | 16.49 | 16.62 | 16.41 | 16.54 | 60,225,240 | +0.14(+0.83%) |
Jan 16, 2013 | 16.35 | 16.41 | 16.33 | 16.40 | 46,253,236 | -0.01(-0.04%) |
Jan 15, 2013 | 16.39 | 16.42 | 16.33 | 16.41 | 48,565,408 | -0.07(-0.45%) |
Jan 14, 2013 | 16.40 | 16.57 | 16.37 | 16.48 | 38,988,908 | +0.14(+0.83%) |
Jan 11, 2013 | 16.48 | 16.53 | 16.33 | 16.35 | 45,129,768 | -0.15(-0.90%) |
Jan 10, 2013 | 16.35 | 16.50 | 16.27 | 16.49 | 55,298,712 | +0.18(+1.10%) |
Jan 09, 2013 | 16.16 | 16.37 | 16.14 | 16.32 | 55,517,048 | +0.28(+1.73%) |
Jan 08, 2013 | 16.03 | 16.18 | 16.01 | 16.04 | 50,307,180 | +0.02(+0.15%) |
Jan 07, 2013 | 15.97 | 16.06 | 15.88 | 16.01 | 41,823,636 | +0.01(+0.08%) |
Jan 04, 2013 | 15.93 | 16.02 | 15.88 | 16.00 | 46,407,548 | +0.07(+0.43%) |
Jan 03, 2013 | 16.01 | 16.02 | 15.76 | 15.93 | 54,765,964 | -0.04(-0.23%) |