Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.68 | 17.76 | 17.61 | 17.70 | 17,778,688 | -0.01(-0.06%) |
Mar 27, 2013 | 17.59 | 17.77 | 17.57 | 17.71 | 11,296,089 | +0.03(+0.15%) |
Mar 26, 2013 | 17.52 | 17.68 | 17.48 | 17.68 | 13,457,074 | +0.25(+1.42%) |
Mar 25, 2013 | 17.48 | 17.54 | 17.40 | 17.43 | 10,938,890 | -0.02(-0.09%) |
Mar 22, 2013 | 17.45 | 17.52 | 17.40 | 17.45 | 12,294,633 | +0.03(+0.15%) |
Mar 21, 2013 | 17.46 | 17.49 | 17.37 | 17.42 | 12,360,069 | -0.09(-0.53%) |
Mar 20, 2013 | 17.36 | 17.58 | 17.34 | 17.52 | 18,749,008 | +0.18(+1.04%) |
Mar 19, 2013 | 17.24 | 17.36 | 17.24 | 17.34 | 16,888,356 | +0.11(+0.66%) |
Mar 18, 2013 | 17.23 | 17.30 | 17.16 | 17.22 | 11,949,638 | -0.11(-0.62%) |
Mar 15, 2013 | 17.32 | 17.36 | 17.25 | 17.33 | 24,574,270 | -0.06(-0.35%) |
Mar 14, 2013 | 17.45 | 17.50 | 17.31 | 17.39 | 18,134,672 | -0.07(-0.38%) |
Mar 13, 2013 | 17.46 | 17.46 | 17.34 | 17.46 | 18,349,050 | +0.11(+0.62%) |
Mar 12, 2013 | 17.41 | 17.47 | 17.34 | 17.35 | 88,074,576 | -0.05(-0.29%) |
Mar 11, 2013 | 17.28 | 17.42 | 17.27 | 17.40 | 74,210,456 | +0.13(+0.76%) |
Mar 08, 2013 | 17.26 | 17.31 | 17.17 | 17.27 | 57,046,084 | +0.02(+0.12%) |
Mar 07, 2013 | 17.38 | 17.39 | 17.18 | 17.25 | 15,228,312 | -0.09(-0.50%) |
Mar 06, 2013 | 17.43 | 17.44 | 17.28 | 17.34 | 12,649,648 | -0.06(-0.32%) |
Mar 05, 2013 | 17.32 | 17.42 | 17.28 | 17.39 | 32,135,554 | +0.16(+0.91%) |
Mar 04, 2013 | 17.02 | 17.32 | 17.02 | 17.23 | 25,203,356 | +0.22(+1.31%) |
Mar 01, 2013 | 17.03 | 17.13 | 16.98 | 17.01 | 30,600,390 | -0.03(-0.18%) |
Feb 28, 2013 | 17.22 | 17.24 | 17.04 | 17.04 | 36,667,528 | -0.26(-1.53%) |
Feb 27, 2013 | 17.37 | 17.39 | 17.04 | 17.31 | 36,369,908 | -0.12(-0.67%) |
Feb 26, 2013 | 17.55 | 17.62 | 17.39 | 17.42 | 21,669,680 | -0.18(-1.01%) |
Feb 25, 2013 | 18.00 | 18.02 | 17.59 | 17.60 | 19,486,886 | -0.34(-1.90%) |
Feb 22, 2013 | 17.85 | 17.94 | 17.74 | 17.94 | 17,743,708 | +0.06(+0.34%) |
Feb 21, 2013 | 17.74 | 17.90 | 17.59 | 17.88 | 19,042,268 | +0.16(+0.89%) |
Feb 20, 2013 | 17.64 | 17.83 | 17.63 | 17.72 | 14,512,358 | +0.06(+0.35%) |
Feb 19, 2013 | 17.52 | 17.67 | 17.49 | 17.66 | 14,161,178 | +0.20(+1.13%) |
Feb 15, 2013 | 17.35 | 17.53 | 17.35 | 17.46 | 17,513,102 | +0.14(+0.79%) |
Feb 14, 2013 | 17.67 | 17.68 | 17.30 | 17.33 | 23,346,576 | -0.34(-1.93%) |
Feb 13, 2013 | 17.61 | 17.67 | 17.58 | 17.67 | 11,971,751 | +0.06(+0.35%) |
Feb 12, 2013 | 17.63 | 17.70 | 17.54 | 17.61 | 17,275,540 | -0.05(-0.26%) |
Feb 11, 2013 | 17.65 | 17.68 | 17.61 | 17.65 | 9,098,283 | +0.03(+0.17%) |
Feb 08, 2013 | 17.59 | 17.72 | 17.56 | 17.62 | 16,901,554 | +0.04(+0.23%) |
Feb 07, 2013 | 17.34 | 17.60 | 17.31 | 17.58 | 19,759,830 | +0.25(+1.44%) |
Feb 06, 2013 | 17.31 | 17.37 | 17.28 | 17.33 | 12,920,620 | +0.12(+0.68%) |
Feb 04, 2013 | 17.30 | 17.31 | 17.11 | 17.21 | 16,523,731 | -0.16(-0.91%) |
Feb 01, 2013 | 17.23 | 17.40 | 17.22 | 17.37 | 15,767,556 | +0.26(+1.54%) |
Jan 31, 2013 | 17.18 | 17.23 | 17.09 | 17.11 | 18,486,688 | -0.01(-0.06%) |
Jan 30, 2013 | 17.10 | 17.21 | 17.07 | 17.12 | 15,814,602 | +0.00(+0.00%) |
Jan 29, 2013 | 17.10 | 17.19 | 17.09 | 17.12 | 18,756,916 | +0.00(+0.00%) |
Jan 28, 2013 | 17.01 | 17.16 | 16.92 | 17.12 | 15,835,795 | +0.13(+0.75%) |
Jan 25, 2013 | 17.00 | 17.04 | 16.90 | 16.99 | 13,971,766 | +0.02(+0.12%) |
Jan 24, 2013 | 16.85 | 17.02 | 16.85 | 16.97 | 14,865,198 | +0.20(+1.21%) |
Jan 23, 2013 | 16.81 | 16.81 | 16.66 | 16.77 | 17,126,530 | -0.07(-0.42%) |
Jan 22, 2013 | 16.88 | 16.90 | 16.74 | 16.84 | 19,662,976 | -0.06(-0.36%) |
Jan 18, 2013 | 16.74 | 16.92 | 16.73 | 16.90 | 23,039,694 | +0.14(+0.85%) |
Jan 17, 2013 | 16.73 | 16.81 | 16.63 | 16.76 | 14,314,168 | +0.11(+0.64%) |
Jan 16, 2013 | 16.62 | 16.70 | 16.58 | 16.65 | 13,001,323 | +0.00(+0.00%) |
Jan 15, 2013 | 16.69 | 16.76 | 16.65 | 16.65 | 14,690,897 | -0.11(-0.64%) |
Jan 14, 2013 | 16.75 | 16.86 | 16.74 | 16.76 | 23,208,460 | +0.03(+0.18%) |
Jan 11, 2013 | 16.64 | 16.78 | 16.61 | 16.73 | 14,575,225 | +0.12(+0.70%) |
Jan 10, 2013 | 16.55 | 16.66 | 16.42 | 16.61 | 28,452,186 | +0.41(+2.51%) |
Jan 09, 2013 | 16.38 | 16.39 | 16.18 | 16.20 | 21,028,132 | -0.12(-0.75%) |
Jan 08, 2013 | 16.46 | 16.49 | 16.27 | 16.33 | 15,981,014 | -0.16(-0.99%) |
Jan 07, 2013 | 16.50 | 16.65 | 16.45 | 16.49 | 14,566,505 | -0.04(-0.25%) |
Jan 04, 2013 | 16.54 | 16.60 | 16.49 | 16.53 | 14,015,119 | -0.01(-0.06%) |
Jan 03, 2013 | 16.55 | 16.61 | 16.46 | 16.54 | 22,134,540 | +0.01(+0.06%) |