Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.81 | 21.99 | 21.58 | 21.75 | 7,536,533 | -0.07(-0.34%) |
Mar 27, 2013 | 21.23 | 21.94 | 21.18 | 21.83 | 10,025,208 | +0.48(+2.23%) |
Mar 26, 2013 | 20.88 | 21.71 | 20.83 | 21.35 | 15,914,065 | +0.69(+3.34%) |
Mar 25, 2013 | 20.79 | 20.82 | 20.39 | 20.66 | 6,304,659 | +0.00(+0.00%) |
Mar 22, 2013 | 20.61 | 20.74 | 20.32 | 20.66 | 4,069,308 | +0.12(+0.58%) |
Mar 21, 2013 | 20.65 | 20.70 | 20.28 | 20.54 | 5,368,917 | -0.26(-1.23%) |
Mar 20, 2013 | 20.72 | 20.89 | 20.64 | 20.80 | 4,324,286 | +0.33(+1.63%) |
Mar 19, 2013 | 21.01 | 21.09 | 20.29 | 20.47 | 7,468,645 | -0.54(-2.55%) |
Mar 18, 2013 | 20.72 | 21.16 | 20.53 | 21.00 | 5,594,873 | -0.04(-0.17%) |
Mar 15, 2013 | 21.25 | 21.32 | 20.71 | 21.04 | 17,145,168 | -0.32(-1.50%) |
Mar 14, 2013 | 21.13 | 21.39 | 21.05 | 21.36 | 8,620,564 | +0.34(+1.63%) |
Mar 13, 2013 | 20.85 | 21.32 | 20.65 | 21.02 | 11,057,618 | +0.22(+1.07%) |
Mar 12, 2013 | 19.81 | 20.86 | 19.71 | 20.79 | 14,665,665 | +0.96(+4.83%) |
Mar 11, 2013 | 19.23 | 19.87 | 19.16 | 19.84 | 7,434,865 | +0.49(+2.55%) |
Mar 08, 2013 | 19.30 | 19.37 | 19.05 | 19.34 | 7,449,946 | +0.17(+0.87%) |
Mar 07, 2013 | 19.75 | 19.76 | 19.01 | 19.17 | 9,644,080 | -0.48(-2.42%) |
Mar 06, 2013 | 19.35 | 19.79 | 19.31 | 19.65 | 9,039,065 | +0.40(+2.10%) |
Mar 05, 2013 | 19.22 | 19.41 | 19.10 | 19.25 | 6,574,703 | +0.18(+0.94%) |
Mar 04, 2013 | 19.22 | 19.28 | 18.78 | 19.07 | 8,076,472 | -0.17(-0.87%) |
Mar 01, 2013 | 19.06 | 19.31 | 18.88 | 19.23 | 6,589,456 | +0.10(+0.50%) |
Feb 28, 2013 | 19.11 | 19.34 | 19.01 | 19.14 | 9,174,840 | +0.11(+0.59%) |
Feb 27, 2013 | 18.62 | 19.12 | 18.47 | 19.03 | 5,856,184 | +0.38(+2.04%) |
Feb 26, 2013 | 18.41 | 18.76 | 18.01 | 18.64 | 8,630,839 | -0.30(-1.60%) |
Feb 22, 2013 | 19.03 | 19.19 | 18.67 | 18.95 | 7,415,747 | +0.07(+0.38%) |
Feb 21, 2013 | 19.18 | 19.25 | 18.67 | 18.88 | 9,533,426 | -0.46(-2.40%) |
Feb 20, 2013 | 20.38 | 20.38 | 19.28 | 19.34 | 9,377,010 | -1.00(-4.92%) |
Feb 19, 2013 | 20.67 | 20.67 | 20.22 | 20.34 | 8,362,291 | -0.16(-0.77%) |
Feb 15, 2013 | 20.70 | 20.84 | 20.38 | 20.50 | 8,555,250 | -0.30(-1.44%) |
Feb 14, 2013 | 20.72 | 20.98 | 20.71 | 20.80 | 5,943,962 | -0.04(-0.17%) |
Feb 13, 2013 | 20.79 | 20.88 | 20.61 | 20.83 | 5,720,996 | +0.20(+0.95%) |
Feb 12, 2013 | 20.90 | 20.91 | 20.63 | 20.64 | 5,858,346 | -0.22(-1.06%) |
Feb 11, 2013 | 21.16 | 21.22 | 20.71 | 20.86 | 7,245,690 | -0.26(-1.21%) |
Feb 08, 2013 | 20.74 | 21.92 | 20.69 | 21.11 | 17,678,636 | +0.44(+2.13%) |
Feb 07, 2013 | 20.47 | 20.69 | 19.95 | 20.67 | 16,474,041 | +0.07(+0.35%) |
Feb 06, 2013 | 20.11 | 20.65 | 20.07 | 20.60 | 10,082,668 | +0.49(+2.43%) |
Feb 04, 2013 | 19.90 | 20.34 | 19.73 | 20.11 | 11,903,420 | +0.08(+0.39%) |
Feb 01, 2013 | 20.46 | 20.47 | 19.78 | 20.04 | 13,215,831 | -0.18(-0.91%) |
Jan 31, 2013 | 19.76 | 20.73 | 19.61 | 20.22 | 22,719,900 | +0.05(+0.27%) |
Jan 30, 2013 | 20.18 | 20.50 | 20.14 | 20.17 | 9,981,295 | -0.01(-0.06%) |
Jan 29, 2013 | 20.91 | 20.92 | 20.00 | 20.18 | 28,014,780 | -2.08(-9.36%) |
Jan 28, 2013 | 22.44 | 22.51 | 22.17 | 22.26 | 14,800,635 | +0.10(+0.43%) |
Jan 25, 2013 | 22.10 | 22.35 | 21.97 | 22.17 | 15,083,300 | +0.23(+1.03%) |
Jan 24, 2013 | 21.66 | 22.24 | 21.58 | 21.94 | 14,256,938 | +0.15(+0.68%) |
Jan 23, 2013 | 22.55 | 22.58 | 21.51 | 21.79 | 19,889,658 | -0.76(-3.35%) |
Jan 22, 2013 | 21.10 | 22.57 | 21.03 | 22.55 | 25,752,614 | +1.49(+7.09%) |
Jan 18, 2013 | 20.79 | 21.07 | 20.59 | 21.05 | 14,112,295 | +0.21(+1.03%) |
Jan 17, 2013 | 20.48 | 20.88 | 20.45 | 20.84 | 12,471,169 | +0.43(+2.10%) |
Jan 16, 2013 | 20.36 | 20.65 | 20.27 | 20.41 | 8,244,536 | -0.10(-0.46%) |
Jan 15, 2013 | 20.19 | 20.64 | 20.07 | 20.51 | 13,517,373 | +0.29(+1.44%) |
Jan 14, 2013 | 19.97 | 20.50 | 19.52 | 20.22 | 18,927,748 | +0.40(+2.04%) |
Jan 11, 2013 | 20.09 | 20.10 | 19.67 | 19.81 | 12,168,368 | -0.23(-1.16%) |
Jan 10, 2013 | 20.03 | 20.07 | 19.63 | 20.04 | 16,704,003 | +0.12(+0.60%) |
Jan 09, 2013 | 19.04 | 19.94 | 19.01 | 19.92 | 30,202,044 | +1.24(+6.64%) |
Jan 08, 2013 | 18.64 | 19.00 | 18.34 | 18.68 | 14,199,428 | -0.05(-0.28%) |
Jan 07, 2013 | 18.68 | 18.99 | 18.55 | 18.74 | 9,399,825 | +0.02(+0.10%) |
Jan 04, 2013 | 18.73 | 18.82 | 18.51 | 18.72 | 7,596,646 | +0.04(+0.22%) |
Jan 03, 2013 | 19.00 | 19.04 | 18.64 | 18.68 | 8,314,942 | -0.34(-1.78%) |