Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.59 | 18.70 | 18.24 | 18.34 | 4,674,368 | -0.16(-0.87%) |
Mar 27, 2013 | 18.23 | 18.56 | 18.05 | 18.51 | 1,942,394 | +0.24(+1.34%) |
Mar 26, 2013 | 18.49 | 18.56 | 18.15 | 18.26 | 2,834,694 | -0.13(-0.72%) |
Mar 25, 2013 | 18.73 | 19.02 | 18.30 | 18.39 | 4,497,458 | -0.30(-1.60%) |
Mar 22, 2013 | 18.42 | 18.86 | 18.35 | 18.69 | 4,184,652 | +0.34(+1.87%) |
Mar 21, 2013 | 18.17 | 18.59 | 18.17 | 18.35 | 2,974,484 | +0.19(+1.02%) |
Mar 20, 2013 | 18.32 | 18.61 | 18.14 | 18.16 | 3,629,863 | -0.11(-0.62%) |
Mar 19, 2013 | 18.57 | 18.73 | 17.71 | 18.28 | 5,806,492 | -0.29(-1.58%) |
Mar 18, 2013 | 18.62 | 18.75 | 18.38 | 18.57 | 3,703,175 | -0.28(-1.51%) |
Mar 15, 2013 | 18.98 | 19.27 | 18.72 | 18.85 | 5,871,735 | -0.03(-0.16%) |
Mar 14, 2013 | 19.07 | 19.08 | 18.57 | 18.88 | 5,960,918 | -0.18(-0.95%) |
Mar 13, 2013 | 19.71 | 19.98 | 18.87 | 19.06 | 6,907,699 | -0.72(-3.62%) |
Mar 12, 2013 | 20.25 | 20.75 | 19.75 | 19.78 | 9,568,414 | -0.43(-2.13%) |
Mar 11, 2013 | 20.29 | 20.57 | 20.09 | 20.21 | 3,607,138 | -0.12(-0.58%) |
Mar 08, 2013 | 20.57 | 20.66 | 20.03 | 20.33 | 6,423,843 | +0.25(+1.22%) |
Mar 07, 2013 | 20.09 | 20.42 | 19.84 | 20.08 | 8,509,512 | +0.00(+0.00%) |
Mar 06, 2013 | 19.98 | 20.38 | 19.93 | 20.08 | 4,999,920 | +0.13(+0.64%) |
Mar 05, 2013 | 20.13 | 20.32 | 19.41 | 19.96 | 6,464,654 | -0.16(-0.78%) |
Mar 04, 2013 | 19.68 | 20.24 | 19.65 | 20.11 | 6,135,413 | +0.47(+2.39%) |
Mar 01, 2013 | 19.45 | 20.52 | 19.36 | 19.64 | 15,049,286 | +0.05(+0.28%) |
Feb 28, 2013 | 18.55 | 19.63 | 18.41 | 19.59 | 21,451,904 | +1.39(+7.61%) |
Feb 27, 2013 | 17.50 | 18.27 | 17.48 | 18.20 | 4,744,917 | +0.64(+3.63%) |
Feb 26, 2013 | 17.39 | 17.86 | 16.78 | 17.57 | 6,340,064 | +0.24(+1.40%) |
Feb 25, 2013 | 17.91 | 18.07 | 17.32 | 17.32 | 6,455,706 | -0.56(-3.15%) |
Feb 22, 2013 | 18.40 | 18.57 | 17.81 | 17.89 | 8,861,366 | -0.49(-2.65%) |
Feb 21, 2013 | 18.25 | 18.44 | 17.62 | 18.37 | 9,781,323 | +0.00(+0.03%) |
Feb 20, 2013 | 19.13 | 19.86 | 18.29 | 18.37 | 18,137,290 | -0.95(-4.93%) |
Feb 19, 2013 | 18.99 | 19.76 | 18.43 | 19.32 | 25,909,062 | +0.49(+2.58%) |
Feb 15, 2013 | 21.50 | 21.84 | 18.77 | 18.83 | 78,023,016 | +0.23(+1.23%) |
Feb 14, 2013 | 17.58 | 18.61 | 17.58 | 18.61 | 14,981,778 | +0.91(+5.14%) |
Feb 13, 2013 | 17.41 | 17.74 | 17.41 | 17.70 | 4,357,451 | +0.19(+1.11%) |
Feb 12, 2013 | 17.55 | 17.71 | 17.22 | 17.50 | 7,773,289 | -0.04(-0.25%) |
Feb 11, 2013 | 17.42 | 17.81 | 17.38 | 17.55 | 7,847,501 | +0.12(+0.67%) |
Feb 08, 2013 | 17.51 | 17.70 | 17.19 | 17.43 | 7,445,342 | -0.03(-0.20%) |
Feb 07, 2013 | 17.41 | 18.23 | 17.29 | 17.46 | 7,517,859 | +0.06(+0.36%) |
Feb 06, 2013 | 17.46 | 17.80 | 17.17 | 17.40 | 9,436,175 | +0.12(+0.70%) |
Feb 04, 2013 | 15.36 | 17.45 | 14.99 | 17.28 | 41,926,560 | +0.23(+1.34%) |
Feb 01, 2013 | 17.69 | 17.71 | 16.92 | 17.05 | 15,794,926 | -0.61(-3.44%) |
Jan 31, 2013 | 17.80 | 18.74 | 17.57 | 17.66 | 12,596,966 | -0.37(-2.08%) |
Jan 30, 2013 | 18.89 | 18.95 | 16.87 | 18.03 | 35,052,104 | -0.77(-4.09%) |
Jan 29, 2013 | 19.57 | 19.73 | 18.48 | 18.80 | 17,542,252 | -0.66(-3.37%) |
Jan 28, 2013 | 21.12 | 21.65 | 18.82 | 19.46 | 57,908,820 | -1.74(-8.19%) |
Jan 25, 2013 | 21.06 | 22.22 | 20.91 | 21.19 | 18,322,706 | +0.17(+0.79%) |
Jan 24, 2013 | 20.77 | 21.14 | 20.60 | 21.03 | 6,849,837 | +0.12(+0.56%) |
Jan 23, 2013 | 21.31 | 21.49 | 19.94 | 20.91 | 13,910,148 | -0.55(-2.56%) |
Jan 22, 2013 | 20.98 | 21.56 | 20.93 | 21.46 | 8,541,280 | +0.31(+1.47%) |
Jan 18, 2013 | 21.36 | 21.45 | 20.81 | 21.15 | 11,019,276 | -0.01(-0.05%) |
Jan 17, 2013 | 21.39 | 21.87 | 20.77 | 21.16 | 22,627,114 | -0.75(-3.42%) |
Jan 16, 2013 | 22.77 | 22.93 | 21.42 | 21.91 | 26,168,534 | -0.55(-2.45%) |
Jan 15, 2013 | 21.56 | 22.52 | 21.10 | 22.46 | 24,548,180 | +1.03(+4.79%) |
Jan 14, 2013 | 19.46 | 21.75 | 19.45 | 21.43 | 29,340,102 | +1.97(+10.14%) |
Jan 11, 2013 | 19.07 | 19.68 | 18.72 | 19.46 | 14,159,649 | +0.38(+1.99%) |
Jan 10, 2013 | 19.63 | 20.90 | 18.49 | 19.08 | 56,579,204 | -0.35(-1.78%) |
Jan 09, 2013 | 18.54 | 20.37 | 17.64 | 19.42 | 91,899,424 | +0.78(+4.17%) |
Jan 08, 2013 | 17.66 | 19.00 | 17.54 | 18.64 | 24,872,348 | +0.87(+4.87%) |
Jan 07, 2013 | 17.91 | 18.41 | 17.29 | 17.78 | 18,352,972 | -0.21(-1.16%) |
Jan 04, 2013 | 17.78 | 18.18 | 17.02 | 17.99 | 29,392,260 | +0.32(+1.79%) |
Jan 03, 2013 | 15.78 | 18.04 | 15.52 | 17.67 | 41,434,240 | +2.02(+12.89%) |