Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.23 | 18.63 | 18.19 | 18.60 | 2,400,633 | +0.33(+1.78%) |
Mar 27, 2013 | 18.19 | 18.39 | 17.91 | 18.28 | 3,204,354 | +0.03(+0.19%) |
Mar 26, 2013 | 18.14 | 18.38 | 17.87 | 18.24 | 3,536,311 | +0.28(+1.55%) |
Mar 25, 2013 | 18.32 | 18.42 | 17.86 | 17.96 | 3,466,659 | -0.19(-1.02%) |
Mar 22, 2013 | 18.23 | 18.32 | 18.02 | 18.15 | 3,037,424 | -0.03(-0.14%) |
Mar 21, 2013 | 18.11 | 18.30 | 17.85 | 18.18 | 3,487,072 | -0.14(-0.74%) |
Mar 20, 2013 | 18.37 | 18.52 | 18.07 | 18.31 | 3,043,386 | +0.04(+0.21%) |
Mar 19, 2013 | 18.32 | 18.45 | 18.09 | 18.27 | 3,802,059 | +0.05(+0.30%) |
Mar 18, 2013 | 18.04 | 18.37 | 17.72 | 18.22 | 4,020,098 | -0.14(-0.78%) |
Mar 15, 2013 | 18.78 | 18.99 | 18.29 | 18.36 | 7,177,429 | -0.47(-2.51%) |
Mar 14, 2013 | 18.94 | 19.15 | 18.72 | 18.83 | 3,390,716 | +0.11(+0.59%) |
Mar 13, 2013 | 18.20 | 19.05 | 18.18 | 18.72 | 4,551,334 | +0.56(+3.07%) |
Mar 12, 2013 | 18.04 | 18.29 | 18.02 | 18.17 | 3,295,200 | +0.06(+0.33%) |
Mar 11, 2013 | 17.99 | 18.27 | 17.86 | 18.11 | 3,486,762 | +0.03(+0.19%) |
Mar 08, 2013 | 17.93 | 18.17 | 17.78 | 18.07 | 3,185,561 | +0.26(+1.47%) |
Mar 07, 2013 | 18.02 | 18.17 | 17.77 | 17.81 | 3,277,507 | -0.06(-0.33%) |
Mar 06, 2013 | 17.65 | 17.94 | 17.30 | 17.87 | 7,654,580 | +0.24(+1.39%) |
Mar 05, 2013 | 17.46 | 17.70 | 17.20 | 17.63 | 8,015,140 | +0.38(+2.20%) |
Mar 04, 2013 | 17.47 | 17.59 | 17.10 | 17.25 | 6,346,584 | -0.24(-1.35%) |
Mar 01, 2013 | 17.80 | 17.89 | 17.40 | 17.48 | 6,452,174 | -0.51(-2.82%) |
Feb 28, 2013 | 18.17 | 18.28 | 17.91 | 17.99 | 4,347,854 | +0.09(+0.52%) |
Feb 27, 2013 | 17.19 | 18.12 | 17.19 | 17.90 | 6,204,136 | +0.63(+3.67%) |
Feb 26, 2013 | 17.82 | 17.86 | 17.13 | 17.26 | 6,862,440 | -0.41(-2.34%) |
Feb 25, 2013 | 18.55 | 18.65 | 17.65 | 17.68 | 8,999,214 | -0.78(-4.21%) |
Feb 22, 2013 | 18.29 | 18.87 | 18.24 | 18.45 | 10,710,780 | +0.58(+3.26%) |
Feb 21, 2013 | 19.76 | 19.83 | 17.23 | 17.87 | 24,098,876 | -2.08(-10.41%) |
Feb 20, 2013 | 20.73 | 20.75 | 19.91 | 19.95 | 4,412,427 | -0.78(-3.75%) |
Feb 19, 2013 | 20.90 | 21.20 | 20.68 | 20.73 | 2,973,118 | +0.03(+0.16%) |
Feb 15, 2013 | 21.07 | 21.11 | 20.60 | 20.69 | 3,406,036 | -0.40(-1.88%) |
Feb 14, 2013 | 20.37 | 21.15 | 20.35 | 21.09 | 5,225,237 | +0.57(+2.76%) |
Feb 13, 2013 | 20.45 | 20.69 | 20.32 | 20.52 | 3,178,892 | +0.08(+0.41%) |
Feb 12, 2013 | 20.39 | 20.69 | 20.30 | 20.44 | 3,541,666 | -0.04(-0.21%) |
Feb 11, 2013 | 20.16 | 20.56 | 20.04 | 20.48 | 2,826,996 | +0.27(+1.34%) |
Feb 08, 2013 | 20.16 | 20.53 | 20.16 | 20.21 | 2,986,698 | +0.14(+0.67%) |
Feb 07, 2013 | 20.29 | 20.48 | 19.89 | 20.08 | 3,488,794 | -0.35(-1.70%) |
Feb 06, 2013 | 20.04 | 20.43 | 19.90 | 20.42 | 4,608,187 | +0.55(+2.76%) |
Feb 04, 2013 | 20.27 | 20.69 | 19.71 | 19.87 | 6,296,869 | -0.68(-3.29%) |
Feb 01, 2013 | 20.49 | 20.84 | 20.34 | 20.55 | 8,775,893 | +0.33(+1.63%) |
Jan 31, 2013 | 20.52 | 20.85 | 20.08 | 20.22 | 16,012,362 | +2.01(+11.04%) |
Jan 30, 2013 | 17.86 | 18.44 | 17.86 | 18.21 | 8,893,953 | +0.33(+1.84%) |
Jan 29, 2013 | 18.12 | 18.17 | 17.82 | 17.88 | 5,264,729 | -0.12(-0.66%) |
Jan 28, 2013 | 18.07 | 18.25 | 17.87 | 18.00 | 5,371,502 | +0.22(+1.24%) |
Jan 25, 2013 | 18.23 | 18.42 | 17.72 | 17.78 | 4,964,121 | -0.33(-1.82%) |
Jan 24, 2013 | 17.53 | 18.67 | 17.27 | 18.11 | 8,386,673 | -0.33(-1.81%) |
Jan 23, 2013 | 17.81 | 18.84 | 17.57 | 18.44 | 6,349,810 | +0.91(+5.18%) |
Jan 22, 2013 | 17.74 | 17.88 | 17.50 | 17.53 | 4,870,840 | -0.10(-0.57%) |
Jan 18, 2013 | 18.20 | 18.43 | 17.60 | 17.64 | 4,973,537 | -0.65(-3.58%) |
Jan 17, 2013 | 18.12 | 18.42 | 18.03 | 18.29 | 4,224,729 | +0.29(+1.62%) |
Jan 16, 2013 | 17.42 | 18.16 | 17.26 | 18.00 | 4,758,592 | +0.68(+3.95%) |
Jan 15, 2013 | 17.62 | 17.71 | 17.10 | 17.31 | 4,508,974 | -0.43(-2.43%) |
Jan 14, 2013 | 17.42 | 17.97 | 17.42 | 17.74 | 3,611,439 | -0.30(-1.68%) |
Jan 11, 2013 | 18.06 | 18.20 | 17.80 | 18.05 | 2,426,155 | +0.04(+0.23%) |
Jan 10, 2013 | 18.29 | 18.59 | 17.92 | 18.01 | 5,608,546 | +0.26(+1.48%) |
Jan 09, 2013 | 17.48 | 17.82 | 17.29 | 17.74 | 3,666,206 | +0.51(+2.94%) |
Jan 08, 2013 | 17.92 | 17.96 | 17.19 | 17.24 | 5,472,491 | -0.72(-4.00%) |
Jan 07, 2013 | 17.64 | 18.15 | 17.54 | 17.96 | 3,138,818 | +0.26(+1.48%) |
Jan 04, 2013 | 18.16 | 18.22 | 17.40 | 17.69 | 7,259,138 | -0.46(-2.51%) |
Jan 03, 2013 | 18.44 | 18.61 | 18.10 | 18.15 | 3,627,205 | -0.14(-0.74%) |