Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.10 | 21.32 | 20.99 | 21.07 | 16,257,459 | -0.04(-0.20%) |
Mar 27, 2013 | 20.67 | 21.14 | 20.39 | 21.12 | 24,195,742 | +0.06(+0.27%) |
Mar 26, 2013 | 21.12 | 21.22 | 20.74 | 21.06 | 23,581,792 | +0.20(+0.94%) |
Mar 25, 2013 | 21.00 | 21.37 | 20.43 | 20.86 | 31,064,034 | +0.05(+0.23%) |
Mar 22, 2013 | 20.89 | 20.97 | 20.68 | 20.82 | 19,604,906 | +0.19(+0.92%) |
Mar 21, 2013 | 20.75 | 21.05 | 20.43 | 20.63 | 38,080,092 | -0.58(-2.74%) |
Mar 20, 2013 | 20.97 | 21.21 | 20.91 | 21.21 | 28,419,360 | +0.58(+2.83%) |
Mar 19, 2013 | 21.01 | 21.20 | 20.09 | 20.62 | 46,337,200 | -0.26(-1.23%) |
Mar 18, 2013 | 20.56 | 21.14 | 20.51 | 20.88 | 31,968,882 | -0.33(-1.56%) |
Mar 15, 2013 | 21.18 | 21.38 | 21.00 | 21.21 | 24,857,392 | -0.06(-0.27%) |
Mar 14, 2013 | 20.77 | 21.28 | 20.72 | 21.27 | 16,794,656 | +0.61(+2.97%) |
Mar 13, 2013 | 20.45 | 20.75 | 20.25 | 20.66 | 19,888,856 | +0.26(+1.29%) |
Mar 12, 2013 | 20.41 | 20.58 | 20.21 | 20.39 | 20,961,436 | -0.15(-0.75%) |
Mar 11, 2013 | 20.37 | 20.58 | 20.31 | 20.55 | 20,400,292 | -0.04(-0.17%) |
Mar 08, 2013 | 20.49 | 20.58 | 20.05 | 20.58 | 34,732,768 | +0.55(+2.74%) |
Mar 07, 2013 | 19.77 | 20.05 | 19.67 | 20.03 | 19,157,050 | +0.30(+1.50%) |
Mar 06, 2013 | 19.77 | 19.84 | 19.54 | 19.74 | 23,832,030 | +0.14(+0.73%) |
Mar 05, 2013 | 19.23 | 19.68 | 19.22 | 19.59 | 30,252,188 | +0.67(+3.53%) |
Mar 04, 2013 | 18.66 | 18.95 | 18.35 | 18.93 | 31,579,704 | +0.14(+0.74%) |
Mar 01, 2013 | 18.19 | 18.87 | 17.75 | 18.79 | 37,094,644 | +0.25(+1.37%) |
Feb 28, 2013 | 18.53 | 18.87 | 18.43 | 18.53 | 24,923,010 | +0.13(+0.68%) |
Feb 27, 2013 | 17.86 | 18.74 | 17.84 | 18.41 | 34,263,928 | +0.55(+3.08%) |
Feb 26, 2013 | 17.89 | 18.11 | 17.52 | 17.86 | 36,363,416 | -1.05(-5.57%) |
Feb 22, 2013 | 18.51 | 18.91 | 18.51 | 18.91 | 28,257,752 | +0.68(+3.74%) |
Feb 21, 2013 | 18.76 | 18.78 | 17.89 | 18.23 | 32,341,142 | -0.56(-3.00%) |
Feb 20, 2013 | 19.96 | 19.98 | 18.74 | 18.79 | 36,771,004 | -1.12(-5.64%) |
Feb 19, 2013 | 19.49 | 19.92 | 19.48 | 19.92 | 22,291,080 | +0.54(+2.77%) |
Feb 15, 2013 | 19.37 | 19.58 | 19.23 | 19.38 | 30,463,000 | +0.01(+0.05%) |
Feb 14, 2013 | 19.06 | 19.48 | 19.04 | 19.37 | 22,137,214 | +0.18(+0.91%) |
Feb 13, 2013 | 19.07 | 19.28 | 18.93 | 19.19 | 26,402,890 | +0.19(+1.00%) |
Feb 12, 2013 | 18.77 | 19.08 | 18.74 | 19.00 | 20,363,394 | +0.25(+1.35%) |
Feb 11, 2013 | 18.79 | 18.79 | 18.49 | 18.75 | 21,000,514 | -0.07(-0.35%) |
Feb 08, 2013 | 18.50 | 18.85 | 18.47 | 18.82 | 21,666,006 | +0.41(+2.24%) |
Feb 07, 2013 | 18.57 | 18.66 | 18.06 | 18.40 | 41,106,580 | -0.22(-1.17%) |
Feb 06, 2013 | 18.11 | 18.65 | 18.06 | 18.62 | 26,971,586 | +0.70(+3.93%) |
Feb 04, 2013 | 18.24 | 18.45 | 17.83 | 17.92 | 34,938,436 | -0.67(-3.62%) |
Feb 01, 2013 | 18.32 | 18.77 | 18.26 | 18.59 | 33,847,052 | +0.51(+2.84%) |
Jan 31, 2013 | 17.67 | 18.15 | 17.60 | 18.08 | 24,230,900 | +0.34(+1.94%) |
Jan 30, 2013 | 18.35 | 18.38 | 17.56 | 17.73 | 30,779,460 | -0.65(-3.53%) |
Jan 29, 2013 | 18.33 | 18.46 | 18.15 | 18.38 | 24,140,458 | +0.00(+0.03%) |
Jan 28, 2013 | 18.38 | 18.50 | 17.99 | 18.38 | 26,628,166 | +0.09(+0.48%) |
Jan 25, 2013 | 18.20 | 18.31 | 17.95 | 18.29 | 20,390,630 | +0.36(+2.02%) |
Jan 24, 2013 | 17.86 | 18.27 | 17.73 | 17.93 | 31,157,804 | +0.18(+1.00%) |
Jan 23, 2013 | 17.91 | 17.94 | 17.72 | 17.75 | 21,658,458 | -0.16(-0.87%) |
Jan 22, 2013 | 17.55 | 17.92 | 17.41 | 17.91 | 22,564,400 | +0.42(+2.38%) |
Jan 18, 2013 | 17.38 | 17.54 | 17.24 | 17.49 | 21,842,788 | +0.13(+0.72%) |
Jan 17, 2013 | 17.14 | 17.47 | 17.08 | 17.36 | 25,378,334 | +0.46(+2.73%) |
Jan 16, 2013 | 16.93 | 17.03 | 16.78 | 16.90 | 18,801,624 | -0.14(-0.81%) |
Jan 15, 2013 | 16.51 | 17.11 | 16.49 | 17.04 | 23,905,014 | +0.22(+1.34%) |
Jan 14, 2013 | 16.70 | 16.91 | 16.64 | 16.82 | 20,473,270 | +0.02(+0.09%) |
Jan 11, 2013 | 16.84 | 16.92 | 16.61 | 16.80 | 23,969,948 | -0.08(-0.47%) |
Jan 10, 2013 | 16.95 | 17.00 | 16.59 | 16.88 | 32,949,534 | +0.11(+0.65%) |
Jan 09, 2013 | 16.63 | 16.82 | 16.59 | 16.77 | 20,244,526 | +0.25(+1.52%) |
Jan 08, 2013 | 16.54 | 16.62 | 16.28 | 16.52 | 23,125,674 | -0.04(-0.27%) |
Jan 07, 2013 | 16.50 | 16.65 | 16.40 | 16.56 | 20,450,988 | -0.15(-0.89%) |
Jan 04, 2013 | 16.62 | 16.86 | 16.43 | 16.71 | 28,125,052 | +0.31(+1.89%) |
Jan 03, 2013 | 16.53 | 16.77 | 16.26 | 16.40 | 29,711,866 | -0.11(-0.69%) |