Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.95 | 19.01 | 18.49 | 18.54 | 438,568 | -0.23(-1.23%) |
Mar 27, 2013 | 18.81 | 19.01 | 18.52 | 18.77 | 592,173 | -0.22(-1.17%) |
Mar 26, 2013 | 18.67 | 19.12 | 18.50 | 19.00 | 697,676 | +0.43(+2.31%) |
Mar 25, 2013 | 19.12 | 19.41 | 18.51 | 18.57 | 649,049 | -0.45(-2.39%) |
Mar 22, 2013 | 19.26 | 19.33 | 18.76 | 19.02 | 522,307 | -0.09(-0.49%) |
Mar 21, 2013 | 19.22 | 19.45 | 18.99 | 19.12 | 3,879,785 | -0.18(-0.93%) |
Mar 20, 2013 | 19.50 | 19.63 | 19.03 | 19.30 | 2,256,428 | -0.21(-1.10%) |
Mar 19, 2013 | 19.82 | 19.93 | 19.36 | 19.51 | 1,038,927 | -0.22(-1.13%) |
Mar 18, 2013 | 20.02 | 20.02 | 19.62 | 19.73 | 1,213,110 | -0.38(-1.87%) |
Mar 15, 2013 | 20.29 | 20.46 | 19.75 | 20.11 | 1,063,295 | -0.18(-0.89%) |
Mar 14, 2013 | 20.66 | 20.68 | 19.88 | 20.29 | 1,067,160 | -0.27(-1.33%) |
Mar 13, 2013 | 20.61 | 20.74 | 20.49 | 20.56 | 602,983 | +0.09(+0.42%) |
Mar 12, 2013 | 20.59 | 20.99 | 20.32 | 20.48 | 445,964 | -0.09(-0.42%) |
Mar 11, 2013 | 20.56 | 20.99 | 20.17 | 20.56 | 704,017 | +0.00(+0.00%) |
Mar 08, 2013 | 20.65 | 20.97 | 20.39 | 20.56 | 395,060 | +0.01(+0.04%) |
Mar 07, 2013 | 20.47 | 20.56 | 20.35 | 20.55 | 403,749 | +0.07(+0.33%) |
Mar 06, 2013 | 20.66 | 20.66 | 20.41 | 20.49 | 589,392 | -0.08(-0.37%) |
Mar 05, 2013 | 20.53 | 21.31 | 20.50 | 20.56 | 545,441 | +0.26(+1.27%) |
Mar 04, 2013 | 20.31 | 20.55 | 20.18 | 20.31 | 1,174,114 | +0.25(+1.24%) |
Mar 01, 2013 | 19.94 | 20.31 | 19.73 | 20.06 | 423,838 | -0.09(-0.43%) |
Feb 28, 2013 | 19.78 | 20.49 | 19.52 | 20.14 | 625,356 | +0.51(+2.62%) |
Feb 27, 2013 | 19.24 | 19.86 | 19.18 | 19.63 | 292,770 | +0.40(+2.09%) |
Feb 26, 2013 | 19.36 | 19.47 | 18.60 | 19.23 | 573,952 | +0.49(+2.61%) |
Feb 22, 2013 | 18.37 | 18.98 | 17.99 | 18.74 | 1,332,676 | +0.57(+3.16%) |
Feb 21, 2013 | 19.03 | 19.09 | 18.09 | 18.16 | 1,902,849 | -0.93(-4.85%) |
Feb 20, 2013 | 19.71 | 20.43 | 18.93 | 19.09 | 1,804,721 | -0.40(-2.07%) |
Feb 19, 2013 | 19.01 | 19.77 | 18.88 | 19.49 | 1,861,311 | +0.47(+2.48%) |
Feb 15, 2013 | 18.32 | 19.17 | 18.21 | 19.02 | 2,315,385 | -0.06(-0.31%) |
Feb 14, 2013 | 18.55 | 19.22 | 18.47 | 19.08 | 905,404 | +0.57(+3.10%) |
Feb 13, 2013 | 18.99 | 19.07 | 18.46 | 18.51 | 627,664 | -0.33(-1.73%) |
Feb 12, 2013 | 19.01 | 19.16 | 18.76 | 18.83 | 427,716 | -0.16(-0.86%) |
Feb 11, 2013 | 19.61 | 19.61 | 18.90 | 19.00 | 525,476 | -0.45(-2.29%) |
Feb 08, 2013 | 20.52 | 20.52 | 19.23 | 19.44 | 882,885 | +0.46(+2.44%) |
Feb 07, 2013 | 19.12 | 19.28 | 18.64 | 18.98 | 456,735 | +0.12(+0.64%) |
Feb 06, 2013 | 18.94 | 19.71 | 18.76 | 18.86 | 444,724 | -0.17(-0.90%) |
Feb 04, 2013 | 18.98 | 19.25 | 18.48 | 19.03 | 740,328 | -0.48(-2.46%) |
Feb 01, 2013 | 19.48 | 20.05 | 19.30 | 19.51 | 1,252,017 | +0.43(+2.25%) |
Jan 31, 2013 | 17.92 | 19.36 | 17.86 | 19.08 | 941,414 | +1.14(+6.35%) |
Jan 30, 2013 | 18.00 | 18.15 | 17.87 | 17.94 | 1,480,839 | -0.22(-1.23%) |
Jan 29, 2013 | 18.11 | 18.22 | 17.80 | 18.16 | 521,461 | +0.01(+0.05%) |
Jan 28, 2013 | 18.22 | 18.41 | 17.98 | 18.16 | 316,487 | -0.06(-0.33%) |
Jan 25, 2013 | 18.06 | 18.39 | 17.93 | 18.22 | 311,382 | +0.21(+1.19%) |
Jan 24, 2013 | 18.21 | 18.34 | 17.83 | 18.00 | 544,625 | -0.20(-1.08%) |
Jan 23, 2013 | 18.40 | 18.41 | 18.16 | 18.20 | 283,300 | -0.14(-0.75%) |
Jan 22, 2013 | 17.99 | 18.42 | 17.97 | 18.34 | 406,759 | +0.39(+2.15%) |
Jan 18, 2013 | 17.28 | 18.02 | 17.20 | 17.95 | 1,258,109 | +0.77(+4.49%) |
Jan 17, 2013 | 17.08 | 17.29 | 17.05 | 17.18 | 428,949 | +0.19(+1.11%) |
Jan 16, 2013 | 16.96 | 17.08 | 16.84 | 16.99 | 350,370 | +0.14(+0.81%) |
Jan 15, 2013 | 16.98 | 17.13 | 16.57 | 16.85 | 314,472 | -0.23(-1.35%) |
Jan 14, 2013 | 16.54 | 17.26 | 16.45 | 17.08 | 1,049,957 | +0.55(+3.32%) |
Jan 11, 2013 | 16.49 | 16.64 | 16.38 | 16.54 | 393,664 | -0.04(-0.26%) |
Jan 10, 2013 | 16.24 | 16.70 | 16.24 | 16.58 | 992,269 | +0.33(+2.06%) |
Jan 09, 2013 | 15.77 | 16.24 | 15.77 | 16.24 | 661,606 | +0.25(+1.55%) |
Jan 08, 2013 | 15.80 | 16.03 | 15.69 | 16.00 | 431,837 | +0.20(+1.25%) |
Jan 07, 2013 | 15.72 | 15.88 | 15.71 | 15.80 | 473,834 | +0.12(+0.77%) |
Jan 04, 2013 | 15.42 | 16.05 | 15.36 | 15.68 | 1,056,750 | +0.26(+1.67%) |
Jan 03, 2013 | 15.35 | 15.44 | 15.29 | 15.42 | 1,172,417 | +0.06(+0.39%) |