Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.79 | 18.07 | 17.78 | 17.93 | 7,066,713 | +0.07(+0.40%) |
Mar 27, 2013 | 18.01 | 18.01 | 17.81 | 17.86 | 7,476,212 | -0.19(-1.03%) |
Mar 26, 2013 | 18.11 | 18.18 | 18.00 | 18.05 | 5,438,352 | +0.06(+0.33%) |
Mar 25, 2013 | 18.18 | 18.28 | 17.92 | 17.99 | 4,667,046 | -0.11(-0.59%) |
Mar 22, 2013 | 18.11 | 18.21 | 18.02 | 18.09 | 4,192,353 | +0.05(+0.30%) |
Mar 21, 2013 | 18.09 | 18.26 | 18.04 | 18.04 | 5,263,719 | -0.04(-0.23%) |
Mar 20, 2013 | 18.18 | 18.23 | 18.03 | 18.08 | 3,738,809 | +0.04(+0.20%) |
Mar 19, 2013 | 18.14 | 18.17 | 17.93 | 18.05 | 5,121,062 | -0.11(-0.59%) |
Mar 18, 2013 | 18.35 | 18.36 | 18.11 | 18.15 | 6,975,551 | -0.43(-2.31%) |
Mar 15, 2013 | 18.45 | 18.73 | 18.42 | 18.58 | 6,709,178 | +0.16(+0.88%) |
Mar 14, 2013 | 18.17 | 18.50 | 18.12 | 18.42 | 7,194,218 | +0.29(+1.58%) |
Mar 13, 2013 | 18.40 | 18.44 | 18.12 | 18.14 | 7,567,128 | -0.28(-1.52%) |
Mar 12, 2013 | 18.41 | 18.61 | 18.32 | 18.42 | 5,745,253 | +0.04(+0.19%) |
Mar 11, 2013 | 18.26 | 18.44 | 18.15 | 18.38 | 3,603,877 | +0.12(+0.65%) |
Mar 08, 2013 | 18.38 | 18.51 | 18.13 | 18.26 | 6,439,905 | -0.02(-0.13%) |
Mar 07, 2013 | 18.23 | 18.47 | 18.23 | 18.29 | 6,406,454 | +0.17(+0.92%) |
Mar 06, 2013 | 18.04 | 18.19 | 18.00 | 18.12 | 4,796,090 | +0.18(+1.00%) |
Mar 05, 2013 | 17.99 | 18.17 | 17.91 | 17.94 | 6,660,151 | +0.11(+0.64%) |
Mar 04, 2013 | 17.99 | 18.09 | 17.80 | 17.83 | 8,575,050 | -0.16(-0.86%) |
Mar 01, 2013 | 17.98 | 18.14 | 17.90 | 17.98 | 9,449,093 | -0.10(-0.53%) |
Feb 28, 2013 | 18.01 | 18.18 | 17.96 | 18.08 | 4,961,564 | -0.05(-0.26%) |
Feb 27, 2013 | 17.93 | 18.30 | 17.86 | 18.12 | 6,459,804 | +0.12(+0.66%) |
Feb 26, 2013 | 18.29 | 18.29 | 17.83 | 18.01 | 8,938,014 | -0.68(-3.65%) |
Feb 22, 2013 | 18.48 | 18.72 | 18.40 | 18.69 | 6,463,475 | +0.21(+1.13%) |
Feb 21, 2013 | 18.65 | 18.66 | 18.32 | 18.48 | 5,574,824 | -0.27(-1.47%) |
Feb 20, 2013 | 18.90 | 19.00 | 18.70 | 18.75 | 7,261,801 | -0.24(-1.26%) |
Feb 19, 2013 | 18.88 | 19.08 | 18.81 | 18.99 | 5,898,328 | +0.11(+0.60%) |
Feb 15, 2013 | 19.08 | 19.08 | 18.67 | 18.88 | 7,500,933 | -0.34(-1.77%) |
Feb 14, 2013 | 19.57 | 19.57 | 19.16 | 19.22 | 7,326,142 | -0.30(-1.53%) |
Feb 13, 2013 | 19.48 | 19.53 | 19.30 | 19.52 | 6,932,368 | +0.08(+0.40%) |
Feb 12, 2013 | 19.25 | 19.51 | 19.19 | 19.44 | 6,755,926 | +0.13(+0.65%) |
Feb 11, 2013 | 19.15 | 19.39 | 19.02 | 19.31 | 7,871,187 | +0.08(+0.40%) |
Feb 08, 2013 | 19.33 | 19.44 | 19.17 | 19.24 | 5,924,131 | -0.07(-0.34%) |
Feb 07, 2013 | 19.51 | 19.62 | 19.02 | 19.30 | 14,632,680 | -0.26(-1.31%) |
Feb 06, 2013 | 19.79 | 19.98 | 19.31 | 19.56 | 25,839,998 | -0.88(-4.33%) |
Feb 04, 2013 | 20.50 | 20.56 | 20.37 | 20.44 | 5,138,480 | -0.19(-0.93%) |
Feb 01, 2013 | 20.29 | 20.65 | 20.27 | 20.63 | 8,270,666 | +0.30(+1.50%) |
Jan 31, 2013 | 20.41 | 20.52 | 20.31 | 20.33 | 6,107,155 | -0.15(-0.73%) |
Jan 30, 2013 | 20.60 | 20.71 | 20.45 | 20.48 | 4,950,416 | -0.08(-0.38%) |
Jan 29, 2013 | 20.46 | 20.63 | 20.44 | 20.56 | 5,087,900 | +0.07(+0.35%) |
Jan 28, 2013 | 20.47 | 20.52 | 20.26 | 20.49 | 4,055,358 | +0.08(+0.41%) |
Jan 25, 2013 | 20.29 | 20.45 | 20.20 | 20.40 | 4,132,777 | +0.07(+0.35%) |
Jan 24, 2013 | 20.31 | 20.40 | 20.25 | 20.33 | 4,140,377 | -0.01(-0.06%) |
Jan 23, 2013 | 20.47 | 20.53 | 20.31 | 20.34 | 4,720,847 | -0.21(-1.02%) |
Jan 22, 2013 | 20.33 | 20.58 | 20.23 | 20.55 | 4,972,150 | +0.23(+1.15%) |
Jan 18, 2013 | 20.43 | 20.52 | 20.27 | 20.32 | 5,609,763 | -0.27(-1.33%) |
Jan 17, 2013 | 20.58 | 20.65 | 20.52 | 20.59 | 3,894,055 | +0.09(+0.44%) |
Jan 16, 2013 | 20.44 | 20.52 | 20.36 | 20.50 | 3,947,046 | -0.08(-0.41%) |
Jan 15, 2013 | 20.39 | 20.64 | 20.37 | 20.59 | 4,320,771 | +0.06(+0.29%) |
Jan 14, 2013 | 20.33 | 20.54 | 20.29 | 20.53 | 4,280,019 | +0.20(+0.97%) |
Jan 11, 2013 | 20.41 | 20.47 | 20.19 | 20.33 | 3,990,178 | -0.07(-0.35%) |
Jan 10, 2013 | 20.29 | 20.49 | 20.26 | 20.40 | 5,278,115 | +0.23(+1.16%) |
Jan 09, 2013 | 20.09 | 20.18 | 20.01 | 20.17 | 6,785,437 | +0.12(+0.60%) |
Jan 08, 2013 | 20.08 | 20.14 | 19.96 | 20.05 | 3,634,606 | -0.06(-0.30%) |
Jan 07, 2013 | 20.25 | 20.25 | 20.04 | 20.11 | 5,683,888 | -0.19(-0.94%) |
Jan 04, 2013 | 20.16 | 20.37 | 20.16 | 20.30 | 5,267,248 | +0.14(+0.68%) |
Jan 03, 2013 | 20.19 | 20.30 | 20.08 | 20.16 | 8,787,339 | -0.10(-0.47%) |