Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.07 | 18.23 | 18.05 | 18.20 | 44,306,424 | +0.14(+0.77%) |
Mar 27, 2013 | 17.99 | 18.07 | 17.94 | 18.06 | 37,382,420 | +0.03(+0.14%) |
Mar 26, 2013 | 17.82 | 18.07 | 17.80 | 18.04 | 50,498,300 | +0.28(+1.56%) |
Mar 25, 2013 | 17.94 | 17.98 | 17.65 | 17.76 | 48,706,584 | -0.14(-0.78%) |
Mar 22, 2013 | 17.73 | 17.90 | 17.73 | 17.90 | 36,630,104 | +0.17(+0.96%) |
Mar 21, 2013 | 17.77 | 17.86 | 17.67 | 17.73 | 37,394,112 | -0.11(-0.64%) |
Mar 20, 2013 | 17.77 | 17.91 | 17.73 | 17.84 | 48,673,584 | +0.19(+1.07%) |
Mar 19, 2013 | 17.72 | 17.80 | 17.60 | 17.65 | 42,984,220 | -0.03(-0.18%) |
Mar 18, 2013 | 17.49 | 17.81 | 17.49 | 17.68 | 46,495,404 | +0.01(+0.07%) |
Mar 15, 2013 | 17.56 | 17.70 | 17.50 | 17.67 | 100,148,032 | -0.06(-0.32%) |
Mar 14, 2013 | 17.68 | 17.73 | 17.58 | 17.73 | 44,061,796 | +0.06(+0.32%) |
Mar 13, 2013 | 17.61 | 17.71 | 17.53 | 17.67 | 39,225,796 | +0.05(+0.29%) |
Mar 12, 2013 | 17.80 | 17.80 | 17.58 | 17.62 | 47,115,440 | -0.20(-1.10%) |
Mar 11, 2013 | 17.76 | 17.85 | 17.72 | 17.82 | 40,426,244 | +0.04(+0.21%) |
Mar 08, 2013 | 17.87 | 17.89 | 17.68 | 17.78 | 42,867,636 | -0.05(-0.28%) |
Mar 07, 2013 | 17.77 | 17.90 | 17.73 | 17.83 | 43,913,488 | +0.09(+0.53%) |
Mar 06, 2013 | 17.72 | 17.79 | 17.61 | 17.73 | 43,004,196 | +0.03(+0.18%) |
Mar 05, 2013 | 17.51 | 17.78 | 17.51 | 17.70 | 49,318,968 | +0.24(+1.37%) |
Mar 04, 2013 | 17.22 | 17.47 | 17.19 | 17.46 | 39,530,612 | +0.19(+1.10%) |
Mar 01, 2013 | 17.14 | 17.31 | 17.12 | 17.27 | 46,090,028 | +0.01(+0.07%) |
Feb 28, 2013 | 17.36 | 17.43 | 17.26 | 17.26 | 47,726,916 | -0.03(-0.15%) |
Feb 27, 2013 | 16.98 | 17.37 | 16.98 | 17.29 | 38,665,748 | +0.24(+1.41%) |
Feb 26, 2013 | 16.96 | 17.09 | 16.91 | 17.05 | 47,546,596 | +0.12(+0.71%) |
Feb 25, 2013 | 17.16 | 17.23 | 16.93 | 16.93 | 56,354,208 | -0.34(-1.97%) |
Feb 22, 2013 | 17.33 | 17.34 | 17.11 | 17.27 | 47,135,668 | -0.02(-0.11%) |
Feb 21, 2013 | 17.29 | 17.37 | 17.17 | 17.29 | 38,880,644 | -0.10(-0.58%) |
Feb 20, 2013 | 17.44 | 17.50 | 17.37 | 17.39 | 41,318,520 | -0.09(-0.51%) |
Feb 19, 2013 | 17.28 | 17.48 | 17.27 | 17.48 | 45,066,840 | +0.26(+1.54%) |
Feb 15, 2013 | 17.12 | 17.30 | 17.10 | 17.21 | 46,906,532 | +0.15(+0.85%) |
Feb 14, 2013 | 16.97 | 17.12 | 16.91 | 17.07 | 38,387,824 | +0.04(+0.22%) |
Feb 13, 2013 | 17.03 | 17.15 | 16.92 | 17.03 | 37,902,700 | +0.01(+0.04%) |
Feb 12, 2013 | 17.12 | 17.14 | 17.02 | 17.02 | 33,552,330 | -0.09(-0.55%) |
Feb 11, 2013 | 16.96 | 17.17 | 16.96 | 17.12 | 41,704,956 | +0.16(+0.97%) |
Feb 08, 2013 | 17.00 | 17.05 | 16.90 | 16.95 | 59,373,816 | -0.05(-0.30%) |
Feb 07, 2013 | 17.24 | 17.25 | 16.98 | 17.00 | 60,916,704 | -0.23(-1.32%) |
Feb 06, 2013 | 17.29 | 17.34 | 17.21 | 17.23 | 43,983,472 | +0.09(+0.55%) |
Feb 04, 2013 | 17.26 | 17.33 | 17.14 | 17.14 | 48,925,356 | -0.29(-1.66%) |
Feb 01, 2013 | 17.39 | 17.53 | 17.26 | 17.43 | 55,182,724 | +0.22(+1.28%) |
Jan 31, 2013 | 17.29 | 17.39 | 17.20 | 17.20 | 52,273,504 | -0.14(-0.84%) |
Jan 30, 2013 | 17.36 | 17.45 | 17.27 | 17.35 | 71,666,232 | +0.03(+0.18%) |
Jan 29, 2013 | 16.84 | 17.41 | 16.78 | 17.32 | 121,558,320 | +0.54(+3.20%) |
Jan 28, 2013 | 16.94 | 16.97 | 16.78 | 16.78 | 73,168,832 | -0.10(-0.59%) |
Jan 25, 2013 | 16.87 | 16.88 | 16.73 | 16.88 | 83,392,720 | +0.09(+0.56%) |
Jan 24, 2013 | 16.80 | 17.07 | 16.78 | 16.79 | 71,088,944 | +0.13(+0.75%) |
Jan 23, 2013 | 16.58 | 16.72 | 16.54 | 16.66 | 49,816,288 | -0.02(-0.11%) |
Jan 22, 2013 | 16.61 | 16.68 | 16.51 | 16.68 | 51,613,408 | +0.09(+0.53%) |
Jan 18, 2013 | 16.62 | 16.67 | 16.47 | 16.59 | 87,631,880 | -0.18(-1.08%) |
Jan 17, 2013 | 16.72 | 16.86 | 16.65 | 16.77 | 59,376,816 | +0.14(+0.83%) |
Jan 16, 2013 | 16.59 | 16.64 | 16.57 | 16.64 | 45,601,644 | -0.01(-0.04%) |
Jan 15, 2013 | 16.62 | 16.66 | 16.57 | 16.64 | 47,881,244 | -0.07(-0.45%) |
Jan 14, 2013 | 16.64 | 16.81 | 16.60 | 16.72 | 38,439,652 | +0.14(+0.83%) |
Jan 11, 2013 | 16.72 | 16.77 | 16.57 | 16.58 | 44,494,000 | -0.15(-0.90%) |
Jan 10, 2013 | 16.58 | 16.74 | 16.50 | 16.73 | 54,519,692 | +0.18(+1.10%) |
Jan 09, 2013 | 16.39 | 16.61 | 16.37 | 16.55 | 54,734,952 | +0.28(+1.73%) |
Jan 08, 2013 | 16.26 | 16.41 | 16.24 | 16.27 | 49,598,476 | +0.03(+0.15%) |
Jan 07, 2013 | 16.20 | 16.29 | 16.11 | 16.24 | 41,234,444 | +0.01(+0.08%) |
Jan 04, 2013 | 16.16 | 16.25 | 16.11 | 16.23 | 45,753,780 | +0.07(+0.43%) |
Jan 03, 2013 | 16.24 | 16.25 | 15.98 | 16.16 | 53,994,448 | -0.04(-0.23%) |