Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.25 | 19.37 | 19.14 | 19.17 | 603,515 | -0.02(-0.08%) |
Mar 27, 2013 | 18.71 | 19.19 | 18.71 | 19.18 | 1,247,706 | +0.30(+1.60%) |
Mar 26, 2013 | 18.83 | 18.92 | 18.65 | 18.88 | 1,840,704 | +0.51(+2.80%) |
Mar 25, 2013 | 18.70 | 18.81 | 18.31 | 18.37 | 1,139,274 | -0.31(-1.68%) |
Mar 22, 2013 | 18.87 | 18.87 | 18.61 | 18.68 | 579,173 | -0.12(-0.64%) |
Mar 21, 2013 | 18.87 | 19.02 | 18.76 | 18.80 | 756,996 | -0.21(-1.10%) |
Mar 20, 2013 | 19.21 | 19.22 | 18.91 | 19.01 | 934,382 | -0.16(-0.82%) |
Mar 19, 2013 | 19.51 | 19.54 | 19.01 | 19.17 | 1,436,377 | -0.38(-1.95%) |
Mar 18, 2013 | 19.58 | 19.71 | 19.47 | 19.55 | 1,418,804 | -0.29(-1.47%) |
Mar 15, 2013 | 19.84 | 19.98 | 19.70 | 19.84 | 2,728,446 | +0.08(+0.42%) |
Mar 14, 2013 | 19.40 | 19.77 | 19.40 | 19.76 | 930,134 | +0.34(+1.74%) |
Mar 13, 2013 | 19.24 | 19.46 | 19.20 | 19.42 | 982,496 | +0.16(+0.82%) |
Mar 12, 2013 | 19.22 | 19.59 | 19.13 | 19.26 | 1,107,430 | -0.06(-0.31%) |
Mar 11, 2013 | 19.38 | 19.38 | 19.13 | 19.32 | 931,858 | -0.05(-0.27%) |
Mar 08, 2013 | 19.17 | 19.44 | 18.90 | 19.38 | 2,294,625 | +0.35(+1.85%) |
Mar 07, 2013 | 18.51 | 19.06 | 18.38 | 19.03 | 1,930,478 | +0.52(+2.83%) |
Mar 06, 2013 | 18.54 | 18.54 | 18.31 | 18.50 | 1,115,085 | +0.07(+0.37%) |
Mar 05, 2013 | 18.83 | 18.94 | 18.42 | 18.43 | 1,626,944 | -0.24(-1.28%) |
Mar 04, 2013 | 18.65 | 18.92 | 18.60 | 18.67 | 1,596,640 | -0.50(-2.62%) |
Mar 01, 2013 | 18.88 | 19.21 | 18.76 | 19.17 | 1,018,435 | +0.16(+0.83%) |
Feb 28, 2013 | 18.75 | 19.19 | 18.70 | 19.02 | 1,840,284 | +0.22(+1.20%) |
Feb 27, 2013 | 18.69 | 19.03 | 18.69 | 18.79 | 876,412 | +0.14(+0.76%) |
Feb 26, 2013 | 18.88 | 19.06 | 18.55 | 18.65 | 910,908 | -0.12(-0.64%) |
Feb 25, 2013 | 19.17 | 19.29 | 18.73 | 18.77 | 1,332,902 | -0.31(-1.65%) |
Feb 22, 2013 | 18.88 | 19.15 | 18.58 | 19.09 | 1,660,512 | +0.31(+1.68%) |
Feb 21, 2013 | 19.49 | 19.73 | 18.57 | 18.77 | 2,492,274 | -1.35(-6.70%) |
Feb 20, 2013 | 20.76 | 20.80 | 20.08 | 20.12 | 1,143,931 | -0.70(-3.38%) |
Feb 19, 2013 | 20.63 | 20.82 | 20.63 | 20.82 | 801,473 | +0.22(+1.05%) |
Feb 15, 2013 | 20.53 | 20.65 | 20.48 | 20.61 | 749,168 | +0.04(+0.22%) |
Feb 14, 2013 | 20.42 | 20.64 | 20.34 | 20.56 | 800,554 | +0.04(+0.18%) |
Feb 13, 2013 | 20.40 | 20.56 | 20.37 | 20.52 | 683,976 | +0.13(+0.62%) |
Feb 12, 2013 | 20.41 | 20.45 | 20.34 | 20.40 | 877,284 | +0.00(+0.00%) |
Feb 11, 2013 | 20.30 | 20.49 | 20.21 | 20.40 | 647,306 | +0.10(+0.48%) |
Feb 08, 2013 | 20.24 | 20.32 | 20.10 | 20.30 | 912,168 | +0.15(+0.74%) |
Feb 07, 2013 | 20.30 | 20.32 | 20.12 | 20.15 | 1,466,089 | -0.10(-0.52%) |
Feb 06, 2013 | 20.30 | 20.39 | 20.16 | 20.25 | 1,476,584 | -0.11(-0.55%) |
Feb 04, 2013 | 20.52 | 20.66 | 20.31 | 20.37 | 677,798 | -0.28(-1.38%) |
Feb 01, 2013 | 20.61 | 20.73 | 20.34 | 20.65 | 1,260,708 | +0.20(+0.99%) |
Jan 31, 2013 | 20.36 | 20.50 | 20.18 | 20.45 | 2,220,707 | +0.07(+0.37%) |
Jan 30, 2013 | 20.62 | 20.65 | 20.25 | 20.37 | 1,054,836 | -0.31(-1.52%) |
Jan 29, 2013 | 20.64 | 20.83 | 20.57 | 20.69 | 949,361 | -0.10(-0.50%) |
Jan 28, 2013 | 20.79 | 20.83 | 20.55 | 20.79 | 880,983 | +0.07(+0.33%) |
Jan 25, 2013 | 20.18 | 20.73 | 20.17 | 20.73 | 1,335,895 | +0.64(+3.21%) |
Jan 24, 2013 | 20.19 | 20.26 | 20.06 | 20.08 | 986,798 | -0.01(-0.04%) |
Jan 23, 2013 | 20.12 | 20.16 | 20.01 | 20.09 | 551,788 | -0.10(-0.52%) |
Jan 22, 2013 | 19.95 | 20.19 | 19.88 | 20.19 | 777,895 | +0.24(+1.20%) |
Jan 18, 2013 | 19.68 | 19.98 | 19.65 | 19.95 | 857,340 | +0.27(+1.37%) |
Jan 17, 2013 | 19.79 | 19.86 | 19.58 | 19.68 | 911,212 | -0.03(-0.15%) |
Jan 16, 2013 | 19.61 | 19.74 | 19.50 | 19.71 | 1,005,506 | -0.08(-0.42%) |
Jan 15, 2013 | 19.55 | 19.80 | 19.51 | 19.80 | 1,599,050 | +0.05(+0.27%) |
Jan 14, 2013 | 19.72 | 19.89 | 19.68 | 19.74 | 1,034,041 | -0.02(-0.11%) |
Jan 11, 2013 | 19.95 | 19.97 | 19.60 | 19.77 | 829,422 | -0.16(-0.79%) |
Jan 10, 2013 | 19.86 | 19.95 | 19.75 | 19.92 | 863,937 | +0.15(+0.76%) |
Jan 09, 2013 | 20.07 | 20.07 | 19.69 | 19.77 | 1,668,258 | -0.20(-1.01%) |
Jan 08, 2013 | 19.87 | 19.98 | 19.76 | 19.98 | 1,374,639 | +0.05(+0.26%) |
Jan 07, 2013 | 19.68 | 19.95 | 19.62 | 19.92 | 668,965 | +0.12(+0.60%) |
Jan 04, 2013 | 19.88 | 19.96 | 19.68 | 19.80 | 1,276,008 | +0.04(+0.23%) |
Jan 03, 2013 | 19.71 | 19.89 | 19.65 | 19.76 | 558,739 | +0.07(+0.34%) |