Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.65 | 20.67 | 20.54 | 20.63 | 1,602,196 | -0.01(-0.04%) |
Mar 27, 2013 | 20.68 | 20.68 | 20.42 | 20.64 | 2,131,696 | -0.12(-0.60%) |
Mar 26, 2013 | 20.91 | 20.94 | 20.71 | 20.76 | 2,587,761 | +0.00(+0.00%) |
Mar 25, 2013 | 20.90 | 20.95 | 20.67 | 20.76 | 1,798,765 | -0.06(-0.28%) |
Mar 22, 2013 | 20.85 | 20.90 | 20.63 | 20.82 | 1,314,189 | +0.05(+0.24%) |
Mar 21, 2013 | 20.88 | 20.99 | 20.70 | 20.77 | 1,434,306 | -0.23(-1.10%) |
Mar 20, 2013 | 21.04 | 21.09 | 20.93 | 21.00 | 1,362,987 | +0.12(+0.55%) |
Mar 19, 2013 | 20.95 | 21.04 | 20.69 | 20.89 | 1,922,101 | +0.02(+0.12%) |
Mar 18, 2013 | 20.81 | 20.90 | 20.64 | 20.86 | 2,478,411 | -0.24(-1.13%) |
Mar 15, 2013 | 21.18 | 21.18 | 20.72 | 21.10 | 5,757,842 | -0.14(-0.66%) |
Mar 14, 2013 | 21.18 | 21.35 | 21.14 | 21.24 | 1,770,015 | +0.12(+0.59%) |
Mar 13, 2013 | 21.09 | 21.17 | 21.01 | 21.12 | 800,536 | +0.09(+0.43%) |
Mar 12, 2013 | 21.13 | 21.19 | 20.93 | 21.03 | 1,150,577 | -0.13(-0.62%) |
Mar 11, 2013 | 20.84 | 21.22 | 20.81 | 21.16 | 2,022,623 | +0.27(+1.30%) |
Mar 08, 2013 | 20.95 | 21.16 | 20.81 | 20.89 | 1,933,766 | +0.03(+0.16%) |
Mar 07, 2013 | 20.71 | 20.89 | 20.66 | 20.85 | 1,793,218 | +0.15(+0.72%) |
Mar 06, 2013 | 20.48 | 20.77 | 20.34 | 20.71 | 3,160,101 | +0.48(+2.37%) |
Mar 05, 2013 | 20.08 | 20.45 | 20.08 | 20.23 | 2,014,400 | +0.24(+1.20%) |
Mar 04, 2013 | 19.84 | 20.02 | 19.75 | 19.99 | 3,845,353 | +0.14(+0.71%) |
Mar 01, 2013 | 19.85 | 20.09 | 19.56 | 19.85 | 3,433,485 | -0.09(-0.46%) |
Feb 28, 2013 | 19.86 | 20.12 | 19.80 | 19.94 | 2,034,891 | +0.03(+0.17%) |
Feb 27, 2013 | 19.57 | 19.98 | 19.57 | 19.91 | 1,862,171 | +0.29(+1.47%) |
Feb 26, 2013 | 19.57 | 19.68 | 19.19 | 19.62 | 4,354,118 | +0.10(+0.51%) |
Feb 25, 2013 | 20.11 | 20.14 | 19.51 | 19.52 | 3,411,780 | -0.33(-1.66%) |
Feb 22, 2013 | 19.71 | 19.86 | 19.66 | 19.85 | 1,543,329 | +0.26(+1.31%) |
Feb 21, 2013 | 19.86 | 20.10 | 19.45 | 19.59 | 2,838,613 | -0.34(-1.70%) |
Feb 20, 2013 | 20.34 | 20.37 | 19.92 | 19.93 | 2,110,868 | -0.45(-2.23%) |
Feb 19, 2013 | 20.18 | 20.40 | 20.13 | 20.38 | 2,503,660 | +0.29(+1.44%) |
Feb 15, 2013 | 20.44 | 20.46 | 20.02 | 20.10 | 2,508,436 | -0.24(-1.18%) |
Feb 14, 2013 | 20.38 | 20.46 | 20.24 | 20.33 | 3,378,628 | -0.09(-0.44%) |
Feb 13, 2013 | 20.29 | 20.57 | 20.22 | 20.43 | 3,526,962 | +0.21(+1.02%) |
Feb 12, 2013 | 20.05 | 20.29 | 19.93 | 20.22 | 3,153,010 | +0.23(+1.16%) |
Feb 11, 2013 | 19.93 | 20.06 | 19.81 | 19.99 | 2,228,286 | +0.06(+0.29%) |
Feb 08, 2013 | 19.84 | 19.99 | 19.77 | 19.93 | 2,549,017 | +0.15(+0.75%) |
Feb 07, 2013 | 19.83 | 19.93 | 19.61 | 19.78 | 2,618,699 | -0.07(-0.33%) |
Feb 06, 2013 | 19.72 | 19.98 | 19.67 | 19.85 | 3,258,334 | +0.35(+1.78%) |
Feb 04, 2013 | 19.62 | 19.69 | 19.45 | 19.50 | 2,765,778 | -0.26(-1.30%) |
Feb 01, 2013 | 19.40 | 19.84 | 19.40 | 19.76 | 3,209,674 | +0.50(+2.62%) |
Jan 31, 2013 | 18.87 | 19.39 | 18.72 | 19.25 | 3,290,243 | -0.18(-0.93%) |
Jan 30, 2013 | 18.82 | 19.48 | 18.71 | 19.43 | 5,821,194 | +0.66(+3.52%) |
Jan 29, 2013 | 18.96 | 19.05 | 18.68 | 18.77 | 4,760,370 | -0.12(-0.66%) |
Jan 28, 2013 | 18.96 | 19.01 | 18.72 | 18.90 | 4,169,371 | -0.07(-0.39%) |
Jan 25, 2013 | 18.77 | 19.04 | 18.71 | 18.97 | 3,743,520 | +0.22(+1.19%) |
Jan 24, 2013 | 18.63 | 18.82 | 18.62 | 18.75 | 1,907,221 | +0.11(+0.58%) |
Jan 23, 2013 | 18.77 | 18.77 | 18.55 | 18.64 | 1,923,555 | -0.10(-0.53%) |
Jan 22, 2013 | 18.56 | 18.75 | 18.48 | 18.74 | 1,762,306 | +0.12(+0.66%) |
Jan 18, 2013 | 18.72 | 18.73 | 18.28 | 18.62 | 2,094,360 | +0.04(+0.22%) |
Jan 17, 2013 | 18.49 | 18.67 | 18.42 | 18.58 | 2,412,925 | +0.16(+0.85%) |
Jan 16, 2013 | 18.18 | 18.53 | 18.16 | 18.42 | 2,923,721 | +0.21(+1.18%) |
Jan 15, 2013 | 17.90 | 18.25 | 17.85 | 18.20 | 2,385,378 | +0.16(+0.87%) |
Jan 14, 2013 | 17.94 | 18.05 | 17.80 | 18.05 | 1,691,789 | +0.09(+0.51%) |
Jan 11, 2013 | 18.07 | 18.11 | 17.83 | 17.96 | 2,139,239 | -0.17(-0.91%) |
Jan 10, 2013 | 17.84 | 18.12 | 17.82 | 18.12 | 3,285,762 | +0.08(+0.46%) |
Jan 09, 2013 | 18.18 | 18.30 | 17.93 | 18.04 | 3,671,181 | -0.20(-1.09%) |
Jan 08, 2013 | 18.58 | 18.60 | 18.22 | 18.24 | 4,552,486 | -0.37(-2.00%) |
Jan 07, 2013 | 18.59 | 18.64 | 18.38 | 18.61 | 2,768,776 | -0.09(-0.49%) |
Jan 04, 2013 | 18.18 | 18.82 | 18.13 | 18.70 | 4,333,377 | +0.52(+2.86%) |
Jan 03, 2013 | 18.16 | 18.27 | 18.01 | 18.18 | 2,746,837 | +0.02(+0.14%) |