Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.15 | 17.45 | 17.12 | 17.43 | 14,308,449 | +0.30(+1.75%) |
Mar 27, 2013 | 16.96 | 17.14 | 16.90 | 17.13 | 6,309,185 | +0.10(+0.59%) |
Mar 26, 2013 | 16.82 | 17.03 | 16.77 | 17.03 | 6,898,659 | +0.26(+1.56%) |
Mar 25, 2013 | 16.82 | 16.86 | 16.67 | 16.77 | 7,466,397 | +0.02(+0.10%) |
Mar 22, 2013 | 16.79 | 16.82 | 16.70 | 16.75 | 7,873,142 | -0.04(-0.23%) |
Mar 21, 2013 | 16.83 | 16.91 | 16.78 | 16.79 | 6,995,619 | -0.06(-0.33%) |
Mar 20, 2013 | 16.84 | 16.93 | 16.81 | 16.85 | 5,512,611 | +0.06(+0.33%) |
Mar 19, 2013 | 16.85 | 16.93 | 16.70 | 16.79 | 7,737,574 | -0.01(-0.03%) |
Mar 18, 2013 | 16.90 | 16.90 | 16.78 | 16.80 | 4,733,804 | -0.18(-1.05%) |
Mar 15, 2013 | 16.75 | 16.97 | 16.73 | 16.97 | 10,237,331 | +0.16(+0.93%) |
Mar 14, 2013 | 17.01 | 17.01 | 16.80 | 16.82 | 10,386,752 | -0.18(-1.05%) |
Mar 13, 2013 | 16.95 | 17.02 | 16.88 | 17.00 | 3,533,247 | +0.08(+0.46%) |
Mar 12, 2013 | 16.87 | 16.97 | 16.83 | 16.92 | 6,317,544 | +0.07(+0.40%) |
Mar 11, 2013 | 16.90 | 16.94 | 16.78 | 16.85 | 12,551,376 | -0.21(-1.21%) |
Mar 08, 2013 | 17.01 | 17.11 | 16.90 | 17.06 | 6,943,660 | +0.07(+0.39%) |
Mar 07, 2013 | 17.12 | 17.19 | 16.98 | 16.99 | 4,533,297 | -0.14(-0.81%) |
Mar 06, 2013 | 17.28 | 17.28 | 17.07 | 17.13 | 5,845,170 | -0.10(-0.56%) |
Mar 05, 2013 | 17.12 | 17.25 | 17.07 | 17.23 | 6,177,256 | +0.14(+0.84%) |
Mar 04, 2013 | 16.93 | 17.09 | 16.89 | 17.08 | 6,901,184 | +0.13(+0.75%) |
Mar 01, 2013 | 16.95 | 17.01 | 16.83 | 16.96 | 6,559,542 | +0.00(+0.00%) |
Feb 28, 2013 | 16.91 | 17.02 | 16.88 | 16.96 | 11,228,970 | +0.06(+0.36%) |
Feb 27, 2013 | 16.78 | 16.91 | 16.77 | 16.90 | 4,727,491 | +0.12(+0.69%) |
Feb 26, 2013 | 16.75 | 16.88 | 16.68 | 16.78 | 25,098,400 | +0.08(+0.49%) |
Feb 25, 2013 | 16.99 | 17.03 | 16.70 | 16.70 | 23,881,046 | -0.24(-1.43%) |
Feb 22, 2013 | 16.81 | 16.94 | 16.80 | 16.94 | 16,426,186 | +0.20(+1.22%) |
Feb 21, 2013 | 16.77 | 16.80 | 16.70 | 16.74 | 7,769,249 | -0.03(-0.20%) |
Feb 20, 2013 | 16.72 | 16.91 | 16.72 | 16.77 | 5,361,449 | +0.01(+0.03%) |
Feb 19, 2013 | 16.66 | 16.82 | 16.65 | 16.76 | 8,389,640 | +0.03(+0.20%) |
Feb 15, 2013 | 16.83 | 16.83 | 16.69 | 16.73 | 7,432,342 | -0.07(-0.39%) |
Feb 14, 2013 | 16.61 | 16.83 | 16.54 | 16.80 | 7,741,455 | +0.03(+0.20%) |
Feb 13, 2013 | 16.80 | 16.83 | 16.71 | 16.76 | 3,872,426 | -0.03(-0.16%) |
Feb 12, 2013 | 16.73 | 16.81 | 16.67 | 16.79 | 4,487,448 | +0.07(+0.43%) |
Feb 11, 2013 | 16.68 | 16.74 | 16.63 | 16.72 | 2,796,137 | +0.04(+0.26%) |
Feb 08, 2013 | 16.67 | 16.70 | 16.59 | 16.68 | 3,977,962 | +0.01(+0.03%) |
Feb 07, 2013 | 16.64 | 16.71 | 16.58 | 16.67 | 4,928,884 | +0.02(+0.10%) |
Feb 06, 2013 | 16.58 | 16.66 | 16.48 | 16.65 | 4,040,377 | +0.08(+0.47%) |
Feb 04, 2013 | 16.65 | 16.66 | 16.56 | 16.58 | 4,735,416 | -0.13(-0.79%) |
Feb 01, 2013 | 16.74 | 16.81 | 16.67 | 16.71 | 9,797,649 | +0.04(+0.26%) |
Jan 31, 2013 | 16.37 | 16.70 | 16.37 | 16.66 | 10,923,825 | +0.27(+1.64%) |
Jan 30, 2013 | 16.45 | 16.46 | 16.32 | 16.39 | 8,740,525 | -0.04(-0.23%) |
Jan 29, 2013 | 16.30 | 16.44 | 16.28 | 16.43 | 4,844,229 | +0.15(+0.91%) |
Jan 28, 2013 | 16.28 | 16.30 | 16.15 | 16.28 | 4,735,934 | +0.00(+0.00%) |
Jan 25, 2013 | 16.27 | 16.32 | 16.19 | 16.28 | 5,274,634 | +0.05(+0.31%) |
Jan 24, 2013 | 16.19 | 16.27 | 16.16 | 16.24 | 5,511,349 | +0.07(+0.41%) |
Jan 23, 2013 | 16.24 | 16.27 | 16.14 | 16.17 | 7,218,448 | -0.12(-0.71%) |
Jan 22, 2013 | 16.16 | 16.36 | 16.08 | 16.28 | 8,079,362 | +0.12(+0.75%) |
Jan 18, 2013 | 16.04 | 16.16 | 16.01 | 16.16 | 6,687,941 | +0.21(+1.34%) |
Jan 17, 2013 | 15.83 | 16.02 | 15.83 | 15.95 | 7,063,728 | +0.15(+0.98%) |
Jan 16, 2013 | 15.88 | 15.91 | 15.76 | 15.80 | 5,730,748 | -0.11(-0.69%) |
Jan 15, 2013 | 15.88 | 15.93 | 15.85 | 15.91 | 8,180,529 | -0.02(-0.14%) |
Jan 14, 2013 | 15.95 | 16.02 | 15.90 | 15.93 | 3,512,193 | +0.00(+0.00%) |
Jan 11, 2013 | 16.03 | 16.03 | 15.86 | 15.93 | 4,768,669 | -0.03(-0.17%) |
Jan 10, 2013 | 16.01 | 16.01 | 15.89 | 15.95 | 6,323,470 | +0.02(+0.14%) |
Jan 09, 2013 | 15.94 | 15.98 | 15.86 | 15.93 | 6,391,295 | +0.09(+0.59%) |
Jan 08, 2013 | 15.90 | 15.94 | 15.82 | 15.84 | 5,319,194 | -0.07(-0.45%) |
Jan 07, 2013 | 16.03 | 16.07 | 15.88 | 15.91 | 8,059,847 | -0.16(-0.99%) |
Jan 04, 2013 | 16.10 | 16.13 | 16.00 | 16.07 | 6,849,674 | +0.01(+0.03%) |
Jan 03, 2013 | 16.03 | 16.14 | 16.00 | 16.06 | 6,574,800 | +0.06(+0.38%) |