Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.62 | 17.79 | 17.40 | 17.53 | 6,597,130 | -0.07(-0.39%) |
Mar 27, 2013 | 17.35 | 17.64 | 17.17 | 17.60 | 6,553,949 | +0.13(+0.74%) |
Mar 26, 2013 | 17.78 | 17.79 | 17.38 | 17.47 | 7,328,535 | -0.16(-0.88%) |
Mar 25, 2013 | 17.97 | 18.26 | 17.50 | 17.62 | 11,621,215 | -0.26(-1.45%) |
Mar 22, 2013 | 18.26 | 18.30 | 17.78 | 17.88 | 7,952,681 | -0.28(-1.53%) |
Mar 21, 2013 | 18.45 | 18.52 | 18.07 | 18.16 | 16,896,200 | -0.36(-1.92%) |
Mar 20, 2013 | 18.26 | 18.71 | 18.18 | 18.52 | 10,508,938 | +0.48(+2.69%) |
Mar 19, 2013 | 18.31 | 18.45 | 17.87 | 18.03 | 11,072,957 | +0.06(+0.34%) |
Mar 18, 2013 | 17.70 | 18.17 | 17.61 | 17.97 | 9,261,836 | +0.00(+0.00%) |
Mar 15, 2013 | 17.75 | 18.07 | 17.68 | 17.97 | 12,444,268 | +0.16(+0.92%) |
Mar 14, 2013 | 17.36 | 17.94 | 17.28 | 17.81 | 14,278,216 | +0.60(+3.47%) |
Mar 13, 2013 | 17.10 | 17.45 | 16.95 | 17.21 | 13,111,390 | +0.10(+0.61%) |
Mar 12, 2013 | 17.43 | 17.45 | 16.97 | 17.10 | 8,007,399 | -0.35(-1.99%) |
Mar 11, 2013 | 17.54 | 17.70 | 17.37 | 17.45 | 6,624,242 | -0.10(-0.54%) |
Mar 08, 2013 | 17.67 | 17.72 | 17.16 | 17.55 | 8,286,853 | +0.06(+0.35%) |
Mar 07, 2013 | 17.47 | 17.55 | 17.23 | 17.48 | 6,103,917 | +0.10(+0.55%) |
Mar 06, 2013 | 17.63 | 17.75 | 17.23 | 17.39 | 8,864,679 | -0.12(-0.69%) |
Mar 05, 2013 | 17.18 | 17.63 | 17.16 | 17.51 | 10,045,962 | +0.43(+2.54%) |
Mar 04, 2013 | 16.58 | 17.14 | 16.56 | 17.08 | 9,631,292 | +0.41(+2.44%) |
Mar 01, 2013 | 16.46 | 16.77 | 16.11 | 16.67 | 8,666,329 | +0.06(+0.36%) |
Feb 28, 2013 | 16.76 | 16.90 | 16.52 | 16.61 | 9,640,547 | -0.10(-0.62%) |
Feb 27, 2013 | 16.46 | 16.97 | 16.32 | 16.71 | 13,007,436 | +0.22(+1.31%) |
Feb 26, 2013 | 15.79 | 16.53 | 15.61 | 16.50 | 16,362,907 | +0.89(+5.72%) |
Feb 25, 2013 | 16.47 | 16.54 | 15.60 | 15.61 | 12,791,217 | -0.76(-4.66%) |
Feb 22, 2013 | 16.39 | 16.45 | 16.13 | 16.37 | 7,111,151 | +0.13(+0.80%) |
Feb 21, 2013 | 16.04 | 16.53 | 15.57 | 16.24 | 15,424,986 | +0.13(+0.81%) |
Feb 20, 2013 | 17.05 | 17.08 | 15.98 | 16.11 | 14,946,519 | -1.17(-6.77%) |
Feb 19, 2013 | 17.60 | 17.84 | 16.91 | 17.28 | 10,907,236 | -0.31(-1.77%) |
Feb 15, 2013 | 17.51 | 17.86 | 17.51 | 17.59 | 7,679,203 | +0.03(+0.20%) |
Feb 14, 2013 | 17.48 | 17.67 | 17.42 | 17.55 | 7,464,311 | +0.03(+0.20%) |
Feb 13, 2013 | 17.51 | 17.80 | 17.35 | 17.52 | 7,697,149 | -0.08(-0.44%) |
Feb 12, 2013 | 16.73 | 17.88 | 16.73 | 17.60 | 19,296,346 | +0.88(+5.29%) |
Feb 11, 2013 | 16.80 | 17.07 | 16.60 | 16.71 | 9,039,216 | -0.15(-0.87%) |
Feb 08, 2013 | 16.82 | 16.92 | 16.56 | 16.86 | 8,472,753 | +0.06(+0.36%) |
Feb 07, 2013 | 17.08 | 17.16 | 16.48 | 16.80 | 12,159,275 | -0.25(-1.47%) |
Feb 06, 2013 | 17.03 | 17.28 | 16.89 | 17.05 | 12,108,487 | +0.01(+0.05%) |
Feb 04, 2013 | 17.44 | 17.72 | 17.03 | 17.04 | 14,300,758 | -0.58(-3.29%) |
Feb 01, 2013 | 18.05 | 18.39 | 17.58 | 17.62 | 12,761,519 | -0.34(-1.88%) |
Jan 31, 2013 | 17.52 | 17.99 | 16.55 | 17.96 | 20,427,746 | -0.27(-1.47%) |
Jan 30, 2013 | 18.38 | 18.56 | 18.03 | 18.23 | 11,820,172 | -0.05(-0.28%) |
Jan 29, 2013 | 18.33 | 18.61 | 18.03 | 18.28 | 12,982,567 | +0.13(+0.72%) |
Jan 28, 2013 | 18.81 | 19.03 | 17.98 | 18.15 | 11,692,933 | -0.61(-3.28%) |
Jan 25, 2013 | 18.28 | 18.77 | 18.07 | 18.77 | 11,165,167 | +0.60(+3.29%) |
Jan 24, 2013 | 18.18 | 18.60 | 17.94 | 18.17 | 13,024,966 | +0.12(+0.67%) |
Jan 23, 2013 | 17.80 | 18.32 | 17.73 | 18.05 | 13,002,002 | +0.25(+1.41%) |
Jan 22, 2013 | 17.81 | 17.88 | 17.51 | 17.80 | 8,345,311 | +0.05(+0.29%) |
Jan 18, 2013 | 17.69 | 17.79 | 17.45 | 17.74 | 9,213,959 | +0.10(+0.59%) |
Jan 17, 2013 | 16.97 | 17.79 | 16.96 | 17.64 | 16,707,898 | +0.89(+5.33%) |
Jan 16, 2013 | 16.79 | 16.95 | 16.61 | 16.75 | 6,382,460 | -0.11(-0.67%) |
Jan 15, 2013 | 16.40 | 16.86 | 16.40 | 16.86 | 9,218,593 | +0.32(+1.94%) |
Jan 14, 2013 | 16.87 | 16.97 | 16.46 | 16.54 | 10,014,989 | -0.21(-1.24%) |
Jan 11, 2013 | 16.92 | 17.06 | 16.63 | 16.75 | 8,672,340 | -0.06(-0.36%) |
Jan 10, 2013 | 17.00 | 17.02 | 16.43 | 16.81 | 7,937,044 | -0.07(-0.41%) |
Jan 09, 2013 | 16.99 | 17.15 | 16.73 | 16.88 | 10,852,261 | -0.01(-0.05%) |
Jan 08, 2013 | 16.79 | 16.90 | 16.53 | 16.89 | 9,236,239 | +0.16(+0.98%) |
Jan 07, 2013 | 16.45 | 16.86 | 16.38 | 16.72 | 9,605,538 | +0.22(+1.31%) |
Jan 04, 2013 | 16.11 | 16.58 | 15.97 | 16.51 | 10,011,861 | +0.42(+2.64%) |
Jan 03, 2013 | 16.14 | 16.37 | 15.87 | 16.08 | 9,012,459 | -0.03(-0.16%) |