Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.07 | 18.22 | 18.05 | 18.20 | 44,311,016 | +0.14(+0.77%) |
Mar 27, 2013 | 17.98 | 18.07 | 17.94 | 18.06 | 37,386,292 | +0.03(+0.14%) |
Mar 26, 2013 | 17.82 | 18.07 | 17.80 | 18.04 | 50,503,532 | +0.28(+1.56%) |
Mar 25, 2013 | 17.94 | 17.98 | 17.64 | 17.76 | 48,711,632 | -0.14(-0.78%) |
Mar 22, 2013 | 17.73 | 17.90 | 17.73 | 17.90 | 36,633,900 | +0.17(+0.96%) |
Mar 21, 2013 | 17.76 | 17.86 | 17.67 | 17.73 | 37,397,984 | -0.11(-0.64%) |
Mar 20, 2013 | 17.76 | 17.91 | 17.73 | 17.84 | 48,678,628 | +0.19(+1.07%) |
Mar 19, 2013 | 17.72 | 17.80 | 17.59 | 17.65 | 42,988,672 | -0.03(-0.18%) |
Mar 18, 2013 | 17.49 | 17.81 | 17.49 | 17.68 | 46,500,220 | +0.01(+0.07%) |
Mar 15, 2013 | 17.56 | 17.69 | 17.50 | 17.67 | 100,158,408 | -0.06(-0.32%) |
Mar 14, 2013 | 17.68 | 17.73 | 17.58 | 17.73 | 44,066,360 | +0.06(+0.32%) |
Mar 13, 2013 | 17.61 | 17.71 | 17.53 | 17.67 | 39,229,860 | +0.05(+0.29%) |
Mar 12, 2013 | 17.80 | 17.80 | 17.58 | 17.62 | 47,120,320 | -0.20(-1.10%) |
Mar 11, 2013 | 17.76 | 17.85 | 17.72 | 17.81 | 40,430,432 | +0.04(+0.21%) |
Mar 08, 2013 | 17.86 | 17.88 | 17.68 | 17.78 | 42,872,076 | -0.05(-0.28%) |
Mar 07, 2013 | 17.77 | 17.90 | 17.73 | 17.83 | 43,918,036 | +0.09(+0.53%) |
Mar 06, 2013 | 17.72 | 17.79 | 17.61 | 17.73 | 43,008,648 | +0.03(+0.18%) |
Mar 05, 2013 | 17.51 | 17.78 | 17.51 | 17.70 | 49,324,080 | +0.24(+1.37%) |
Mar 04, 2013 | 17.22 | 17.47 | 17.19 | 17.46 | 39,534,708 | +0.19(+1.10%) |
Mar 01, 2013 | 17.14 | 17.31 | 17.12 | 17.27 | 46,094,804 | +0.01(+0.07%) |
Feb 28, 2013 | 17.36 | 17.43 | 17.26 | 17.26 | 47,731,860 | -0.03(-0.15%) |
Feb 27, 2013 | 16.98 | 17.37 | 16.98 | 17.28 | 38,669,752 | +0.24(+1.41%) |
Feb 26, 2013 | 16.96 | 17.09 | 16.91 | 17.05 | 47,551,524 | +0.12(+0.71%) |
Feb 25, 2013 | 17.16 | 17.23 | 16.93 | 16.93 | 56,360,048 | -0.34(-1.97%) |
Feb 22, 2013 | 17.33 | 17.34 | 17.11 | 17.27 | 47,140,548 | -0.02(-0.11%) |
Feb 21, 2013 | 17.28 | 17.37 | 17.17 | 17.28 | 38,884,672 | -0.10(-0.58%) |
Feb 20, 2013 | 17.44 | 17.50 | 17.37 | 17.39 | 41,322,800 | -0.09(-0.51%) |
Feb 19, 2013 | 17.28 | 17.47 | 17.27 | 17.47 | 45,071,508 | +0.26(+1.54%) |
Feb 15, 2013 | 17.12 | 17.30 | 17.10 | 17.21 | 46,911,388 | +0.15(+0.85%) |
Feb 14, 2013 | 16.97 | 17.11 | 16.91 | 17.06 | 38,391,804 | +0.04(+0.22%) |
Feb 13, 2013 | 17.03 | 17.15 | 16.92 | 17.03 | 37,906,628 | +0.01(+0.04%) |
Feb 12, 2013 | 17.11 | 17.14 | 17.02 | 17.02 | 33,555,804 | -0.09(-0.55%) |
Feb 11, 2013 | 16.96 | 17.17 | 16.96 | 17.11 | 41,709,276 | +0.16(+0.97%) |
Feb 08, 2013 | 17.00 | 17.05 | 16.89 | 16.95 | 59,379,964 | -0.05(-0.30%) |
Feb 07, 2013 | 17.23 | 17.25 | 16.98 | 17.00 | 60,923,016 | -0.23(-1.32%) |
Feb 06, 2013 | 17.29 | 17.34 | 17.21 | 17.23 | 43,988,028 | +0.09(+0.55%) |
Feb 04, 2013 | 17.26 | 17.33 | 17.13 | 17.13 | 48,930,424 | -0.29(-1.66%) |
Feb 01, 2013 | 17.39 | 17.53 | 17.26 | 17.42 | 55,188,440 | +0.22(+1.28%) |
Jan 31, 2013 | 17.29 | 17.39 | 17.20 | 17.20 | 52,278,920 | -0.14(-0.84%) |
Jan 30, 2013 | 17.36 | 17.45 | 17.27 | 17.35 | 71,673,656 | +0.03(+0.18%) |
Jan 29, 2013 | 16.84 | 17.40 | 16.78 | 17.32 | 121,570,928 | +0.54(+3.20%) |
Jan 28, 2013 | 16.94 | 16.97 | 16.78 | 16.78 | 73,176,424 | -0.10(-0.59%) |
Jan 25, 2013 | 16.87 | 16.88 | 16.73 | 16.88 | 83,401,376 | +0.09(+0.56%) |
Jan 24, 2013 | 16.80 | 17.07 | 16.78 | 16.78 | 71,096,320 | +0.12(+0.75%) |
Jan 23, 2013 | 16.58 | 16.72 | 16.53 | 16.66 | 49,821,456 | -0.02(-0.11%) |
Jan 22, 2013 | 16.61 | 16.68 | 16.51 | 16.68 | 51,618,760 | +0.09(+0.53%) |
Jan 18, 2013 | 16.62 | 16.67 | 16.47 | 16.59 | 87,640,976 | -0.18(-1.08%) |
Jan 17, 2013 | 16.72 | 16.85 | 16.65 | 16.77 | 59,382,976 | +0.14(+0.83%) |
Jan 16, 2013 | 16.58 | 16.64 | 16.57 | 16.63 | 45,606,376 | -0.01(-0.04%) |
Jan 15, 2013 | 16.62 | 16.65 | 16.57 | 16.64 | 47,886,208 | -0.08(-0.45%) |
Jan 14, 2013 | 16.63 | 16.80 | 16.60 | 16.72 | 38,443,640 | +0.14(+0.83%) |
Jan 11, 2013 | 16.72 | 16.77 | 16.57 | 16.58 | 44,498,616 | -0.15(-0.90%) |
Jan 10, 2013 | 16.58 | 16.73 | 16.50 | 16.73 | 54,525,348 | +0.18(+1.10%) |
Jan 09, 2013 | 16.39 | 16.60 | 16.37 | 16.55 | 54,740,628 | +0.28(+1.73%) |
Jan 08, 2013 | 16.25 | 16.41 | 16.24 | 16.27 | 49,603,620 | +0.03(+0.15%) |
Jan 07, 2013 | 16.20 | 16.28 | 16.11 | 16.24 | 41,238,720 | +0.01(+0.08%) |
Jan 04, 2013 | 16.16 | 16.25 | 16.10 | 16.23 | 45,758,528 | +0.07(+0.43%) |
Jan 03, 2013 | 16.24 | 16.25 | 15.98 | 16.16 | 54,000,048 | -0.04(-0.23%) |