Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.02 | 18.08 | 17.64 | 17.73 | 4,535,734 | -0.32(-1.79%) |
Mar 27, 2013 | 17.98 | 18.08 | 17.90 | 18.06 | 3,179,891 | -0.08(-0.42%) |
Mar 26, 2013 | 18.01 | 18.15 | 17.97 | 18.13 | 2,710,373 | +0.19(+1.06%) |
Mar 25, 2013 | 17.73 | 18.06 | 17.70 | 17.94 | 6,036,333 | +0.28(+1.56%) |
Mar 22, 2013 | 17.49 | 17.75 | 17.49 | 17.67 | 4,722,630 | +0.21(+1.20%) |
Mar 21, 2013 | 17.34 | 17.59 | 17.30 | 17.46 | 4,361,480 | -0.05(-0.27%) |
Mar 20, 2013 | 17.37 | 17.54 | 17.18 | 17.51 | 3,296,412 | +0.25(+1.43%) |
Mar 19, 2013 | 17.59 | 17.66 | 17.08 | 17.26 | 3,714,509 | -0.28(-1.57%) |
Mar 18, 2013 | 17.41 | 17.71 | 17.32 | 17.53 | 2,563,077 | -0.16(-0.91%) |
Mar 15, 2013 | 17.78 | 18.01 | 17.58 | 17.70 | 6,331,500 | -0.17(-0.96%) |
Mar 14, 2013 | 17.51 | 17.89 | 17.49 | 17.87 | 3,384,919 | +0.37(+2.12%) |
Mar 13, 2013 | 17.58 | 17.67 | 17.48 | 17.50 | 4,098,469 | -0.10(-0.54%) |
Mar 12, 2013 | 17.51 | 17.61 | 17.41 | 17.59 | 3,658,754 | +0.09(+0.49%) |
Mar 11, 2013 | 17.39 | 17.53 | 17.21 | 17.51 | 3,309,032 | +0.01(+0.05%) |
Mar 08, 2013 | 17.35 | 17.56 | 17.19 | 17.50 | 2,775,900 | +0.26(+1.49%) |
Mar 07, 2013 | 17.01 | 17.34 | 16.83 | 17.24 | 2,872,316 | +0.28(+1.63%) |
Mar 06, 2013 | 16.94 | 17.12 | 16.81 | 16.96 | 4,104,870 | +0.13(+0.79%) |
Mar 05, 2013 | 16.81 | 17.06 | 16.76 | 16.83 | 4,740,608 | +0.18(+1.09%) |
Mar 04, 2013 | 16.98 | 17.03 | 16.46 | 16.65 | 5,248,735 | -0.33(-1.96%) |
Mar 01, 2013 | 17.08 | 17.15 | 16.78 | 16.98 | 6,375,073 | -0.25(-1.43%) |
Feb 28, 2013 | 17.18 | 17.38 | 17.08 | 17.23 | 4,899,754 | +0.12(+0.72%) |
Feb 27, 2013 | 17.01 | 17.22 | 16.93 | 17.11 | 6,110,342 | +0.05(+0.28%) |
Feb 26, 2013 | 17.00 | 17.12 | 16.68 | 17.06 | 5,694,557 | +0.20(+1.18%) |
Feb 25, 2013 | 17.67 | 17.82 | 16.86 | 16.86 | 5,521,939 | -0.74(-4.21%) |
Feb 22, 2013 | 17.31 | 17.64 | 17.06 | 17.60 | 3,928,595 | +0.45(+2.61%) |
Feb 21, 2013 | 17.61 | 17.84 | 16.97 | 17.15 | 8,846,659 | +0.00(+0.00%) |
Feb 20, 2013 | 17.81 | 18.06 | 17.14 | 17.15 | 7,253,624 | -0.65(-3.63%) |
Feb 19, 2013 | 17.62 | 17.99 | 17.57 | 17.80 | 4,902,184 | +0.27(+1.52%) |
Feb 15, 2013 | 17.94 | 17.94 | 17.50 | 17.53 | 5,453,123 | -0.46(-2.54%) |
Feb 14, 2013 | 17.81 | 18.10 | 17.80 | 17.99 | 2,893,582 | +0.11(+0.64%) |
Feb 13, 2013 | 17.93 | 18.09 | 17.75 | 17.88 | 4,228,168 | +0.03(+0.16%) |
Feb 12, 2013 | 17.91 | 17.91 | 17.61 | 17.85 | 3,198,215 | +0.02(+0.11%) |
Feb 11, 2013 | 17.94 | 17.95 | 17.76 | 17.83 | 2,739,255 | -0.06(-0.32%) |
Feb 08, 2013 | 17.95 | 18.07 | 17.86 | 17.89 | 3,855,956 | +0.03(+0.16%) |
Feb 07, 2013 | 18.19 | 18.20 | 17.82 | 17.86 | 3,642,317 | -0.31(-1.73%) |
Feb 06, 2013 | 17.96 | 18.18 | 17.88 | 18.17 | 3,023,319 | +0.50(+2.85%) |
Feb 04, 2013 | 17.73 | 17.79 | 17.62 | 17.67 | 3,132,200 | -0.30(-1.69%) |
Feb 01, 2013 | 17.86 | 18.02 | 17.74 | 17.97 | 3,478,075 | +0.26(+1.45%) |
Jan 31, 2013 | 17.51 | 17.84 | 17.37 | 17.71 | 3,481,729 | +0.10(+0.54%) |
Jan 30, 2013 | 17.83 | 17.96 | 17.55 | 17.62 | 3,568,943 | -0.19(-1.07%) |
Jan 29, 2013 | 17.38 | 17.82 | 17.38 | 17.81 | 3,372,908 | +0.35(+2.02%) |
Jan 28, 2013 | 17.65 | 17.65 | 17.32 | 17.46 | 2,950,658 | -0.13(-0.76%) |
Jan 25, 2013 | 17.37 | 17.68 | 17.34 | 17.59 | 4,070,183 | +0.28(+1.59%) |
Jan 24, 2013 | 17.33 | 17.55 | 17.21 | 17.31 | 3,774,603 | -0.01(-0.05%) |
Jan 23, 2013 | 17.54 | 17.60 | 17.28 | 17.32 | 4,008,030 | -0.30(-1.73%) |
Jan 22, 2013 | 17.35 | 17.63 | 17.21 | 17.63 | 3,388,622 | +0.33(+1.92%) |
Jan 18, 2013 | 17.12 | 17.32 | 17.00 | 17.30 | 3,945,091 | +0.18(+1.06%) |
Jan 17, 2013 | 17.01 | 17.25 | 16.99 | 17.12 | 5,074,216 | +0.19(+1.12%) |
Jan 16, 2013 | 16.84 | 16.93 | 16.71 | 16.93 | 5,779,785 | +0.04(+0.23%) |
Jan 15, 2013 | 16.25 | 16.97 | 16.14 | 16.89 | 17,266,838 | +0.84(+5.21%) |
Jan 14, 2013 | 15.79 | 16.05 | 15.78 | 16.05 | 3,880,200 | +0.25(+1.56%) |
Jan 11, 2013 | 16.04 | 16.12 | 15.77 | 15.80 | 4,548,633 | -0.17(-1.07%) |
Jan 10, 2013 | 15.87 | 16.04 | 15.74 | 15.97 | 4,514,719 | +0.20(+1.27%) |
Jan 09, 2013 | 15.92 | 16.00 | 15.66 | 15.77 | 4,347,715 | -0.11(-0.72%) |
Jan 08, 2013 | 15.78 | 15.94 | 15.62 | 15.89 | 5,299,718 | +0.05(+0.30%) |
Jan 07, 2013 | 15.88 | 15.96 | 15.77 | 15.84 | 3,257,451 | -0.10(-0.66%) |
Jan 04, 2013 | 15.69 | 16.02 | 15.65 | 15.95 | 3,589,880 | +0.26(+1.64%) |
Jan 03, 2013 | 15.68 | 15.96 | 15.53 | 15.69 | 4,055,883 | +0.00(+0.00%) |