Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.80 | 17.95 | 17.78 | 17.93 | 44,979,260 | +0.14(+0.77%) |
Mar 27, 2013 | 17.72 | 17.80 | 17.67 | 17.79 | 37,950,108 | +0.02(+0.14%) |
Mar 26, 2013 | 17.56 | 17.80 | 17.54 | 17.77 | 51,265,164 | +0.27(+1.56%) |
Mar 25, 2013 | 17.67 | 17.71 | 17.38 | 17.49 | 49,446,240 | -0.14(-0.77%) |
Mar 22, 2013 | 17.47 | 17.64 | 17.46 | 17.63 | 37,186,368 | +0.17(+0.96%) |
Mar 21, 2013 | 17.50 | 17.59 | 17.41 | 17.46 | 37,961,976 | -0.11(-0.64%) |
Mar 20, 2013 | 17.50 | 17.64 | 17.46 | 17.57 | 49,412,740 | +0.19(+1.07%) |
Mar 19, 2013 | 17.46 | 17.54 | 17.33 | 17.39 | 43,636,976 | -0.03(-0.18%) |
Mar 18, 2013 | 17.23 | 17.54 | 17.23 | 17.42 | 47,201,480 | +0.01(+0.07%) |
Mar 15, 2013 | 17.30 | 17.43 | 17.24 | 17.41 | 101,668,880 | -0.06(-0.32%) |
Mar 14, 2013 | 17.42 | 17.46 | 17.32 | 17.46 | 44,730,916 | +0.06(+0.32%) |
Mar 13, 2013 | 17.35 | 17.44 | 17.27 | 17.41 | 39,821,476 | +0.05(+0.29%) |
Mar 12, 2013 | 17.54 | 17.54 | 17.32 | 17.36 | 47,830,932 | -0.19(-1.10%) |
Mar 11, 2013 | 17.49 | 17.59 | 17.46 | 17.55 | 41,040,156 | +0.04(+0.21%) |
Mar 08, 2013 | 17.60 | 17.62 | 17.42 | 17.51 | 43,518,620 | -0.05(-0.28%) |
Mar 07, 2013 | 17.51 | 17.63 | 17.47 | 17.56 | 44,580,356 | +0.09(+0.53%) |
Mar 06, 2013 | 17.46 | 17.52 | 17.35 | 17.47 | 43,657,252 | +0.03(+0.18%) |
Mar 05, 2013 | 17.25 | 17.52 | 17.25 | 17.44 | 50,067,924 | +0.24(+1.37%) |
Mar 04, 2013 | 16.97 | 17.21 | 16.93 | 17.20 | 40,130,924 | +0.19(+1.10%) |
Mar 01, 2013 | 16.89 | 17.05 | 16.87 | 17.02 | 46,789,948 | +0.01(+0.07%) |
Feb 28, 2013 | 17.10 | 17.17 | 17.00 | 17.00 | 48,451,692 | -0.02(-0.15%) |
Feb 27, 2013 | 16.73 | 17.11 | 16.72 | 17.03 | 39,252,924 | +0.24(+1.41%) |
Feb 26, 2013 | 16.70 | 16.84 | 16.66 | 16.79 | 48,268,636 | +0.12(+0.71%) |
Feb 25, 2013 | 16.90 | 16.98 | 16.67 | 16.67 | 57,210,000 | -0.34(-1.97%) |
Feb 22, 2013 | 17.07 | 17.08 | 16.85 | 17.01 | 47,851,464 | -0.02(-0.11%) |
Feb 21, 2013 | 17.03 | 17.11 | 16.92 | 17.03 | 39,471,084 | -0.10(-0.58%) |
Feb 20, 2013 | 17.18 | 17.24 | 17.11 | 17.13 | 41,945,980 | -0.09(-0.51%) |
Feb 19, 2013 | 17.02 | 17.21 | 17.01 | 17.21 | 45,751,220 | +0.26(+1.54%) |
Feb 15, 2013 | 16.87 | 17.04 | 16.85 | 16.95 | 47,618,852 | +0.14(+0.85%) |
Feb 14, 2013 | 16.72 | 16.86 | 16.66 | 16.81 | 38,970,780 | +0.04(+0.22%) |
Feb 13, 2013 | 16.78 | 16.89 | 16.67 | 16.77 | 38,478,288 | +0.01(+0.04%) |
Feb 12, 2013 | 16.86 | 16.89 | 16.77 | 16.77 | 34,061,852 | -0.09(-0.55%) |
Feb 11, 2013 | 16.70 | 16.92 | 16.70 | 16.86 | 42,338,288 | +0.16(+0.97%) |
Feb 08, 2013 | 16.75 | 16.79 | 16.64 | 16.70 | 60,275,460 | -0.05(-0.30%) |
Feb 07, 2013 | 16.98 | 17.00 | 16.73 | 16.75 | 61,841,784 | -0.22(-1.32%) |
Feb 06, 2013 | 17.03 | 17.08 | 16.95 | 16.97 | 44,651,404 | +0.09(+0.55%) |
Feb 04, 2013 | 17.00 | 17.07 | 16.88 | 16.88 | 49,668,336 | -0.29(-1.66%) |
Feb 01, 2013 | 17.13 | 17.27 | 17.00 | 17.16 | 56,020,724 | +0.22(+1.28%) |
Jan 31, 2013 | 17.03 | 17.13 | 16.95 | 16.95 | 53,067,324 | -0.14(-0.84%) |
Jan 30, 2013 | 17.10 | 17.19 | 17.02 | 17.09 | 72,754,544 | +0.03(+0.18%) |
Jan 29, 2013 | 16.59 | 17.15 | 16.53 | 17.06 | 123,404,312 | +0.53(+3.20%) |
Jan 28, 2013 | 16.69 | 16.71 | 16.53 | 16.53 | 74,279,976 | -0.10(-0.59%) |
Jan 25, 2013 | 16.62 | 16.63 | 16.48 | 16.63 | 84,659,128 | +0.09(+0.56%) |
Jan 24, 2013 | 16.55 | 16.81 | 16.53 | 16.54 | 72,168,504 | +0.12(+0.75%) |
Jan 23, 2013 | 16.33 | 16.47 | 16.29 | 16.41 | 50,572,804 | -0.02(-0.11%) |
Jan 22, 2013 | 16.36 | 16.43 | 16.27 | 16.43 | 52,397,212 | +0.09(+0.53%) |
Jan 18, 2013 | 16.37 | 16.42 | 16.22 | 16.34 | 88,962,664 | -0.18(-1.08%) |
Jan 17, 2013 | 16.47 | 16.60 | 16.40 | 16.52 | 60,278,516 | +0.14(+0.83%) |
Jan 16, 2013 | 16.34 | 16.39 | 16.32 | 16.39 | 46,294,152 | -0.01(-0.04%) |
Jan 15, 2013 | 16.38 | 16.41 | 16.32 | 16.39 | 48,608,372 | -0.07(-0.45%) |
Jan 14, 2013 | 16.39 | 16.55 | 16.35 | 16.47 | 39,023,400 | +0.14(+0.83%) |
Jan 11, 2013 | 16.47 | 16.52 | 16.32 | 16.33 | 45,169,692 | -0.15(-0.90%) |
Jan 10, 2013 | 16.33 | 16.49 | 16.25 | 16.48 | 55,347,632 | +0.18(+1.10%) |
Jan 09, 2013 | 16.15 | 16.36 | 16.13 | 16.30 | 55,566,160 | +0.28(+1.73%) |
Jan 08, 2013 | 16.01 | 16.17 | 16.00 | 16.02 | 50,351,680 | +0.02(+0.15%) |
Jan 07, 2013 | 15.96 | 16.04 | 15.87 | 16.00 | 41,860,632 | +0.01(+0.08%) |
Jan 04, 2013 | 15.92 | 16.01 | 15.86 | 15.99 | 46,448,600 | +0.07(+0.43%) |
Jan 03, 2013 | 16.00 | 16.01 | 15.74 | 15.92 | 54,814,412 | -0.04(-0.23%) |