Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.90 | 19.98 | 19.86 | 19.96 | 33,413,224 | +0.09(+0.43%) |
Mar 27, 2013 | 20.03 | 20.06 | 19.80 | 19.88 | 31,831,014 | -0.22(-1.09%) |
Mar 26, 2013 | 20.05 | 20.14 | 19.97 | 20.10 | 28,718,234 | +0.13(+0.65%) |
Mar 25, 2013 | 19.98 | 20.08 | 19.89 | 19.97 | 31,109,292 | +0.06(+0.29%) |
Mar 22, 2013 | 19.87 | 19.96 | 19.79 | 19.91 | 23,353,914 | +0.09(+0.45%) |
Mar 21, 2013 | 19.63 | 19.85 | 19.61 | 19.82 | 30,899,720 | +0.08(+0.41%) |
Mar 20, 2013 | 19.92 | 19.97 | 19.71 | 19.74 | 36,969,612 | -0.14(-0.71%) |
Mar 19, 2013 | 19.86 | 19.94 | 19.72 | 19.88 | 33,933,460 | +0.08(+0.41%) |
Mar 18, 2013 | 19.48 | 19.96 | 19.48 | 19.80 | 36,374,100 | +0.30(+1.52%) |
Mar 15, 2013 | 19.57 | 19.65 | 19.35 | 19.50 | 41,504,928 | -0.19(-0.95%) |
Mar 14, 2013 | 19.56 | 19.76 | 19.51 | 19.69 | 26,095,502 | +0.22(+1.13%) |
Mar 13, 2013 | 19.64 | 19.73 | 19.41 | 19.47 | 32,110,612 | -0.17(-0.87%) |
Mar 12, 2013 | 19.38 | 19.72 | 19.33 | 19.64 | 31,116,590 | +0.22(+1.15%) |
Mar 11, 2013 | 19.44 | 19.48 | 19.31 | 19.42 | 23,491,202 | -0.06(-0.31%) |
Mar 08, 2013 | 19.38 | 19.49 | 19.36 | 19.48 | 24,611,340 | +0.19(+1.01%) |
Mar 07, 2013 | 19.25 | 19.32 | 19.17 | 19.28 | 26,062,406 | +0.08(+0.42%) |
Mar 06, 2013 | 19.41 | 19.44 | 19.14 | 19.20 | 30,049,204 | -0.17(-0.86%) |
Mar 05, 2013 | 19.25 | 19.45 | 19.14 | 19.37 | 40,366,696 | +0.24(+1.23%) |
Mar 04, 2013 | 18.97 | 19.13 | 18.92 | 19.13 | 24,475,904 | +0.16(+0.83%) |
Mar 01, 2013 | 18.77 | 18.99 | 18.73 | 18.97 | 31,393,878 | +0.08(+0.41%) |
Feb 28, 2013 | 18.90 | 19.06 | 18.86 | 18.90 | 42,256,444 | +0.07(+0.39%) |
Feb 27, 2013 | 18.73 | 18.85 | 18.62 | 18.82 | 36,452,100 | +0.09(+0.50%) |
Feb 26, 2013 | 18.65 | 18.77 | 18.60 | 18.73 | 45,901,912 | +0.16(+0.88%) |
Feb 25, 2013 | 18.48 | 18.68 | 18.45 | 18.57 | 49,112,272 | +0.13(+0.70%) |
Feb 22, 2013 | 18.37 | 18.45 | 18.16 | 18.44 | 46,366,360 | +0.11(+0.62%) |
Feb 21, 2013 | 18.17 | 18.39 | 18.03 | 18.32 | 37,224,084 | +0.08(+0.45%) |
Feb 20, 2013 | 18.01 | 18.36 | 18.01 | 18.24 | 57,310,604 | +0.17(+0.94%) |
Feb 19, 2013 | 17.98 | 18.16 | 17.98 | 18.07 | 23,732,038 | +0.04(+0.23%) |
Feb 15, 2013 | 18.03 | 18.12 | 17.93 | 18.03 | 29,513,978 | +0.03(+0.16%) |
Feb 14, 2013 | 18.09 | 18.19 | 17.91 | 18.00 | 36,111,592 | -0.08(-0.43%) |
Feb 13, 2013 | 18.09 | 18.15 | 17.98 | 18.08 | 19,037,780 | +0.03(+0.18%) |
Feb 12, 2013 | 18.02 | 18.11 | 17.95 | 18.05 | 15,586,883 | +0.05(+0.27%) |
Feb 11, 2013 | 17.99 | 18.05 | 17.92 | 18.00 | 14,158,364 | -0.01(-0.07%) |
Feb 08, 2013 | 18.08 | 18.12 | 17.94 | 18.01 | 20,096,010 | -0.04(-0.25%) |
Feb 07, 2013 | 18.13 | 18.17 | 17.92 | 18.06 | 21,758,958 | -0.12(-0.65%) |
Feb 06, 2013 | 17.99 | 18.23 | 17.97 | 18.17 | 37,220,100 | +0.09(+0.52%) |
Feb 04, 2013 | 17.97 | 18.17 | 17.88 | 18.08 | 34,936,116 | -0.02(-0.09%) |
Feb 01, 2013 | 17.95 | 18.21 | 17.91 | 18.10 | 43,587,552 | +0.39(+2.18%) |
Jan 31, 2013 | 17.67 | 17.82 | 17.65 | 17.71 | 31,717,898 | +0.00(+0.00%) |
Jan 30, 2013 | 17.62 | 17.85 | 17.60 | 17.71 | 39,494,568 | +0.04(+0.25%) |
Jan 29, 2013 | 17.39 | 17.71 | 17.35 | 17.67 | 40,454,936 | +0.30(+1.71%) |
Jan 28, 2013 | 17.37 | 17.42 | 17.24 | 17.37 | 33,432,606 | +0.04(+0.23%) |
Jan 25, 2013 | 17.35 | 17.39 | 17.20 | 17.33 | 33,930,288 | +0.03(+0.19%) |
Jan 24, 2013 | 17.40 | 17.49 | 17.29 | 17.30 | 28,847,646 | -0.08(-0.47%) |
Jan 23, 2013 | 17.48 | 17.49 | 17.26 | 17.38 | 39,907,432 | -0.06(-0.35%) |
Jan 22, 2013 | 17.46 | 17.63 | 17.26 | 17.44 | 74,438,704 | +0.16(+0.94%) |
Jan 18, 2013 | 17.14 | 17.28 | 17.09 | 17.28 | 34,840,988 | +0.17(+0.97%) |
Jan 17, 2013 | 16.92 | 17.21 | 16.86 | 17.11 | 34,946,004 | +0.25(+1.49%) |
Jan 16, 2013 | 17.02 | 17.08 | 16.85 | 16.86 | 42,968,796 | -0.19(-1.10%) |
Jan 15, 2013 | 17.24 | 17.28 | 17.04 | 17.05 | 37,179,332 | -0.25(-1.46%) |
Jan 14, 2013 | 17.43 | 17.50 | 17.26 | 17.30 | 37,117,804 | -0.29(-1.64%) |
Jan 11, 2013 | 17.76 | 17.76 | 17.48 | 17.59 | 28,621,358 | -0.12(-0.67%) |
Jan 10, 2013 | 17.55 | 17.70 | 17.45 | 17.70 | 27,613,794 | +0.24(+1.37%) |
Jan 09, 2013 | 17.40 | 17.54 | 17.37 | 17.46 | 32,865,024 | -0.04(-0.23%) |
Jan 08, 2013 | 17.88 | 17.98 | 17.48 | 17.50 | 52,679,920 | -0.23(-1.28%) |
Jan 07, 2013 | 17.56 | 17.80 | 17.46 | 17.73 | 52,654,064 | +0.15(+0.88%) |
Jan 04, 2013 | 17.47 | 17.60 | 17.36 | 17.58 | 37,634,488 | +0.10(+0.55%) |
Jan 03, 2013 | 17.60 | 17.62 | 17.37 | 17.48 | 28,297,802 | -0.08(-0.47%) |