Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.58 | 19.66 | 19.54 | 19.64 | 33,954,316 | +0.08(+0.43%) |
Mar 27, 2013 | 19.71 | 19.74 | 19.48 | 19.56 | 32,346,482 | -0.22(-1.09%) |
Mar 26, 2013 | 19.73 | 19.82 | 19.65 | 19.77 | 29,183,294 | +0.13(+0.65%) |
Mar 25, 2013 | 19.66 | 19.76 | 19.57 | 19.65 | 31,613,072 | +0.06(+0.29%) |
Mar 22, 2013 | 19.56 | 19.64 | 19.47 | 19.59 | 23,732,106 | +0.09(+0.45%) |
Mar 21, 2013 | 19.32 | 19.54 | 19.30 | 19.50 | 31,400,106 | +0.08(+0.41%) |
Mar 20, 2013 | 19.61 | 19.65 | 19.40 | 19.42 | 37,568,296 | -0.14(-0.72%) |
Mar 19, 2013 | 19.54 | 19.62 | 19.41 | 19.56 | 34,482,976 | +0.08(+0.41%) |
Mar 18, 2013 | 19.17 | 19.64 | 19.17 | 19.48 | 36,963,136 | +0.29(+1.52%) |
Mar 15, 2013 | 19.26 | 19.34 | 19.04 | 19.19 | 42,177,052 | -0.18(-0.95%) |
Mar 14, 2013 | 19.25 | 19.45 | 19.20 | 19.38 | 26,518,088 | +0.22(+1.13%) |
Mar 13, 2013 | 19.33 | 19.41 | 19.10 | 19.16 | 32,630,608 | -0.17(-0.87%) |
Mar 12, 2013 | 19.07 | 19.40 | 19.02 | 19.33 | 31,620,488 | +0.22(+1.15%) |
Mar 11, 2013 | 19.13 | 19.17 | 19.00 | 19.11 | 23,871,616 | -0.06(-0.31%) |
Mar 08, 2013 | 19.07 | 19.18 | 19.05 | 19.17 | 25,009,892 | +0.19(+1.01%) |
Mar 07, 2013 | 18.94 | 19.01 | 18.87 | 18.98 | 26,484,458 | +0.08(+0.42%) |
Mar 06, 2013 | 19.10 | 19.13 | 18.84 | 18.90 | 30,535,818 | -0.16(-0.86%) |
Mar 05, 2013 | 18.94 | 19.14 | 18.84 | 19.06 | 41,020,392 | +0.23(+1.23%) |
Mar 04, 2013 | 18.66 | 18.83 | 18.62 | 18.83 | 24,872,264 | +0.16(+0.83%) |
Mar 01, 2013 | 18.47 | 18.69 | 18.43 | 18.67 | 31,902,266 | +0.08(+0.41%) |
Feb 28, 2013 | 18.60 | 18.76 | 18.56 | 18.60 | 42,940,736 | +0.07(+0.39%) |
Feb 27, 2013 | 18.44 | 18.55 | 18.32 | 18.52 | 37,042,400 | +0.09(+0.50%) |
Feb 26, 2013 | 18.35 | 18.47 | 18.31 | 18.43 | 46,645,244 | +0.16(+0.88%) |
Feb 25, 2013 | 18.18 | 18.38 | 18.16 | 18.27 | 49,907,588 | +0.13(+0.70%) |
Feb 22, 2013 | 18.08 | 18.16 | 17.87 | 18.14 | 47,117,212 | +0.11(+0.62%) |
Feb 21, 2013 | 17.88 | 18.10 | 17.74 | 18.03 | 37,826,888 | +0.08(+0.45%) |
Feb 20, 2013 | 17.72 | 18.07 | 17.72 | 17.95 | 58,238,688 | +0.17(+0.94%) |
Feb 19, 2013 | 17.69 | 17.87 | 17.69 | 17.78 | 24,116,352 | +0.04(+0.22%) |
Feb 15, 2013 | 17.74 | 17.83 | 17.65 | 17.74 | 29,991,924 | +0.03(+0.16%) |
Feb 14, 2013 | 17.80 | 17.90 | 17.63 | 17.72 | 36,696,380 | -0.08(-0.43%) |
Feb 13, 2013 | 17.80 | 17.86 | 17.70 | 17.79 | 19,346,076 | +0.03(+0.18%) |
Feb 12, 2013 | 17.73 | 17.82 | 17.67 | 17.76 | 15,839,296 | +0.05(+0.27%) |
Feb 11, 2013 | 17.70 | 17.76 | 17.63 | 17.71 | 14,387,643 | -0.01(-0.07%) |
Feb 08, 2013 | 17.79 | 17.83 | 17.65 | 17.72 | 20,421,442 | -0.04(-0.25%) |
Feb 07, 2013 | 17.84 | 17.88 | 17.63 | 17.77 | 22,111,320 | -0.12(-0.65%) |
Feb 06, 2013 | 17.70 | 17.94 | 17.68 | 17.88 | 37,822,840 | +0.09(+0.52%) |
Feb 04, 2013 | 17.68 | 17.88 | 17.59 | 17.79 | 35,501,868 | -0.02(-0.09%) |
Feb 01, 2013 | 17.66 | 17.92 | 17.63 | 17.81 | 44,293,404 | +0.38(+2.18%) |
Jan 31, 2013 | 17.39 | 17.53 | 17.37 | 17.43 | 32,231,534 | +0.00(+0.00%) |
Jan 30, 2013 | 17.34 | 17.57 | 17.32 | 17.43 | 40,134,136 | +0.04(+0.25%) |
Jan 29, 2013 | 17.11 | 17.43 | 17.07 | 17.39 | 41,110,060 | +0.29(+1.71%) |
Jan 28, 2013 | 17.09 | 17.14 | 16.97 | 17.09 | 33,974,008 | +0.04(+0.23%) |
Jan 25, 2013 | 17.07 | 17.11 | 16.92 | 17.05 | 34,479,752 | +0.03(+0.19%) |
Jan 24, 2013 | 17.12 | 17.22 | 17.01 | 17.02 | 29,314,802 | -0.08(-0.47%) |
Jan 23, 2013 | 17.20 | 17.21 | 16.98 | 17.10 | 40,553,688 | -0.06(-0.35%) |
Jan 22, 2013 | 17.19 | 17.35 | 16.98 | 17.16 | 75,644,160 | +0.16(+0.94%) |
Jan 18, 2013 | 16.87 | 17.00 | 16.81 | 17.00 | 35,405,200 | +0.16(+0.97%) |
Jan 17, 2013 | 16.65 | 16.93 | 16.59 | 16.84 | 35,511,912 | +0.25(+1.49%) |
Jan 16, 2013 | 16.75 | 16.81 | 16.59 | 16.59 | 43,664,628 | -0.18(-1.10%) |
Jan 15, 2013 | 16.97 | 17.01 | 16.77 | 16.77 | 37,781,408 | -0.25(-1.46%) |
Jan 14, 2013 | 17.15 | 17.22 | 16.98 | 17.02 | 37,718,884 | -0.28(-1.64%) |
Jan 11, 2013 | 17.48 | 17.48 | 17.20 | 17.31 | 29,084,848 | -0.12(-0.67%) |
Jan 10, 2013 | 17.27 | 17.42 | 17.17 | 17.42 | 28,060,968 | +0.24(+1.37%) |
Jan 09, 2013 | 17.12 | 17.26 | 17.09 | 17.19 | 33,397,236 | -0.04(-0.23%) |
Jan 08, 2013 | 17.60 | 17.69 | 17.20 | 17.23 | 53,533,012 | -0.22(-1.28%) |
Jan 07, 2013 | 17.28 | 17.52 | 17.18 | 17.45 | 53,506,736 | +0.15(+0.88%) |
Jan 04, 2013 | 17.20 | 17.32 | 17.08 | 17.30 | 38,243,932 | +0.09(+0.54%) |
Jan 03, 2013 | 17.32 | 17.34 | 17.10 | 17.20 | 28,756,052 | -0.08(-0.47%) |