Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.54 | 20.72 | 20.21 | 20.35 | 2,631,139 | -0.10(-0.50%) |
Mar 27, 2013 | 20.23 | 20.48 | 20.13 | 20.45 | 1,299,016 | +0.03(+0.12%) |
Mar 26, 2013 | 20.18 | 20.47 | 20.11 | 20.43 | 1,577,329 | +0.39(+1.94%) |
Mar 25, 2013 | 20.11 | 20.28 | 19.83 | 20.04 | 2,779,870 | +0.03(+0.13%) |
Mar 22, 2013 | 19.96 | 20.12 | 19.80 | 20.02 | 1,841,929 | +0.11(+0.55%) |
Mar 21, 2013 | 20.34 | 20.43 | 19.90 | 19.91 | 2,248,808 | -0.59(-2.88%) |
Mar 20, 2013 | 20.34 | 20.58 | 20.25 | 20.50 | 2,307,018 | +0.24(+1.17%) |
Mar 19, 2013 | 20.29 | 20.56 | 20.03 | 20.26 | 2,323,547 | -0.02(-0.08%) |
Mar 18, 2013 | 20.30 | 20.56 | 20.21 | 20.28 | 2,430,973 | -0.21(-1.03%) |
Mar 15, 2013 | 20.50 | 21.17 | 20.35 | 20.49 | 5,746,431 | +0.10(+0.50%) |
Mar 14, 2013 | 19.71 | 20.43 | 19.71 | 20.39 | 3,993,395 | +0.70(+3.56%) |
Mar 13, 2013 | 19.26 | 19.96 | 19.26 | 19.69 | 3,548,217 | +0.46(+2.42%) |
Mar 12, 2013 | 19.31 | 19.48 | 19.15 | 19.22 | 2,100,166 | -0.05(-0.26%) |
Mar 11, 2013 | 19.01 | 19.48 | 18.99 | 19.27 | 2,546,315 | +0.28(+1.47%) |
Mar 08, 2013 | 19.01 | 19.18 | 18.99 | 18.99 | 2,957,812 | +0.12(+0.63%) |
Mar 07, 2013 | 18.84 | 19.03 | 18.57 | 18.88 | 4,630,698 | +0.02(+0.09%) |
Mar 06, 2013 | 19.26 | 19.31 | 18.85 | 18.86 | 3,422,481 | -0.33(-1.72%) |
Mar 05, 2013 | 19.04 | 19.26 | 18.99 | 19.19 | 2,184,587 | +0.25(+1.34%) |
Mar 04, 2013 | 18.85 | 19.01 | 18.73 | 18.94 | 2,194,827 | +0.04(+0.22%) |
Mar 01, 2013 | 18.68 | 18.94 | 18.56 | 18.89 | 3,004,183 | +0.14(+0.77%) |
Feb 28, 2013 | 18.57 | 18.81 | 18.45 | 18.75 | 3,425,826 | +0.31(+1.69%) |
Feb 27, 2013 | 18.05 | 18.56 | 17.89 | 18.44 | 3,770,653 | +0.33(+1.82%) |
Feb 26, 2013 | 17.75 | 18.14 | 17.69 | 18.11 | 4,320,531 | +0.42(+2.37%) |
Feb 25, 2013 | 17.69 | 18.15 | 17.56 | 17.69 | 6,198,483 | +0.05(+0.29%) |
Feb 22, 2013 | 17.40 | 17.99 | 17.40 | 17.64 | 4,273,851 | +0.30(+1.74%) |
Feb 21, 2013 | 17.15 | 17.39 | 16.93 | 17.34 | 4,317,324 | +0.10(+0.58%) |
Feb 20, 2013 | 17.66 | 18.00 | 17.19 | 17.24 | 8,591,411 | -0.51(-2.88%) |
Feb 19, 2013 | 16.37 | 19.53 | 16.34 | 17.75 | 21,778,686 | +1.47(+9.02%) |
Feb 15, 2013 | 15.98 | 16.36 | 15.88 | 16.28 | 2,934,539 | +0.36(+2.27%) |
Feb 14, 2013 | 15.88 | 15.98 | 15.82 | 15.92 | 2,089,609 | -0.01(-0.05%) |
Feb 13, 2013 | 15.90 | 16.04 | 15.83 | 15.93 | 1,891,377 | +0.03(+0.16%) |
Feb 12, 2013 | 16.01 | 16.05 | 15.80 | 15.90 | 3,197,889 | -0.13(-0.84%) |
Feb 11, 2013 | 16.12 | 16.14 | 15.99 | 16.04 | 1,349,069 | -0.12(-0.73%) |
Feb 08, 2013 | 16.14 | 16.19 | 16.02 | 16.15 | 1,587,289 | +0.02(+0.10%) |
Feb 07, 2013 | 16.37 | 16.40 | 16.06 | 16.14 | 2,712,077 | -0.24(-1.49%) |
Feb 06, 2013 | 16.19 | 16.46 | 16.14 | 16.38 | 3,248,238 | +0.52(+3.28%) |
Feb 04, 2013 | 15.88 | 15.99 | 15.78 | 15.86 | 3,306,481 | -0.15(-0.94%) |
Feb 01, 2013 | 15.80 | 16.18 | 15.78 | 16.01 | 2,748,400 | +0.30(+1.92%) |
Jan 31, 2013 | 15.60 | 15.81 | 15.60 | 15.71 | 1,432,848 | +0.05(+0.32%) |
Jan 30, 2013 | 15.64 | 15.80 | 15.62 | 15.66 | 1,756,783 | -0.03(-0.16%) |
Jan 29, 2013 | 15.59 | 15.68 | 15.52 | 15.68 | 1,157,752 | +0.04(+0.27%) |
Jan 28, 2013 | 15.62 | 15.76 | 15.45 | 15.64 | 1,666,194 | +0.02(+0.11%) |
Jan 25, 2013 | 15.93 | 15.96 | 15.52 | 15.62 | 3,795,033 | -0.26(-1.64%) |
Jan 24, 2013 | 15.88 | 15.97 | 15.79 | 15.88 | 1,648,901 | +0.00(+0.00%) |
Jan 23, 2013 | 15.79 | 15.94 | 15.75 | 15.88 | 2,072,175 | +0.06(+0.37%) |
Jan 22, 2013 | 15.74 | 15.83 | 15.52 | 15.83 | 4,166,943 | +0.05(+0.32%) |
Jan 18, 2013 | 15.82 | 15.85 | 15.54 | 15.78 | 1,539,814 | -0.03(-0.16%) |
Jan 17, 2013 | 15.69 | 15.90 | 15.61 | 15.80 | 1,968,877 | +0.20(+1.29%) |
Jan 16, 2013 | 15.57 | 15.65 | 15.44 | 15.60 | 2,160,508 | +0.26(+1.70%) |
Jan 15, 2013 | 15.27 | 15.36 | 15.17 | 15.34 | 1,558,715 | -0.04(-0.27%) |
Jan 14, 2013 | 15.30 | 15.43 | 15.27 | 15.38 | 1,921,280 | +0.09(+0.60%) |
Jan 11, 2013 | 15.33 | 15.33 | 14.99 | 15.29 | 2,285,007 | -0.06(-0.38%) |
Jan 10, 2013 | 15.36 | 15.38 | 15.20 | 15.35 | 2,492,491 | +0.06(+0.38%) |
Jan 09, 2013 | 15.29 | 15.40 | 15.22 | 15.29 | 1,842,483 | +0.02(+0.11%) |
Jan 08, 2013 | 15.25 | 15.35 | 15.19 | 15.27 | 2,993,685 | +0.03(+0.22%) |
Jan 07, 2013 | 15.10 | 15.25 | 15.10 | 15.24 | 2,000,857 | +0.04(+0.28%) |
Jan 04, 2013 | 15.12 | 15.23 | 15.08 | 15.20 | 1,666,004 | +0.09(+0.61%) |
Jan 03, 2013 | 15.05 | 15.37 | 15.04 | 15.10 | 2,424,431 | +0.05(+0.33%) |