Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.88 | 18.91 | 18.64 | 18.86 | 846,242 | -0.08(-0.42%) |
Mar 27, 2013 | 18.77 | 18.94 | 18.57 | 18.94 | 1,467,501 | +0.06(+0.32%) |
Mar 26, 2013 | 19.01 | 19.01 | 18.67 | 18.88 | 939,263 | -0.14(-0.74%) |
Mar 25, 2013 | 18.91 | 19.07 | 18.50 | 19.02 | 1,267,914 | +0.02(+0.11%) |
Mar 22, 2013 | 19.25 | 19.47 | 18.96 | 19.00 | 796,360 | -0.31(-1.61%) |
Mar 21, 2013 | 19.16 | 19.49 | 19.03 | 19.31 | 1,188,389 | +0.23(+1.21%) |
Mar 20, 2013 | 19.04 | 19.23 | 18.84 | 19.08 | 704,829 | +0.06(+0.32%) |
Mar 19, 2013 | 18.99 | 19.45 | 18.89 | 19.02 | 1,340,573 | +0.02(+0.11%) |
Mar 18, 2013 | 19.11 | 19.45 | 18.96 | 19.00 | 1,043,391 | -0.10(-0.52%) |
Mar 15, 2013 | 18.78 | 19.14 | 18.68 | 19.10 | 3,050,997 | +0.38(+2.03%) |
Mar 14, 2013 | 18.51 | 18.99 | 18.43 | 18.72 | 1,029,836 | +0.15(+0.81%) |
Mar 13, 2013 | 18.98 | 19.08 | 18.42 | 18.57 | 1,225,475 | -0.43(-2.26%) |
Mar 12, 2013 | 19.06 | 19.11 | 18.80 | 19.00 | 1,596,547 | +0.15(+0.80%) |
Mar 11, 2013 | 18.92 | 19.09 | 18.65 | 18.85 | 997,808 | -0.07(-0.37%) |
Mar 08, 2013 | 18.80 | 19.29 | 18.52 | 18.92 | 1,413,329 | +0.00(+0.00%) |
Mar 07, 2013 | 19.28 | 19.62 | 18.85 | 18.92 | 989,960 | -0.25(-1.30%) |
Mar 06, 2013 | 18.13 | 19.21 | 17.80 | 19.17 | 1,886,474 | +1.02(+5.62%) |
Mar 05, 2013 | 18.27 | 18.42 | 18.01 | 18.15 | 1,184,797 | +0.12(+0.67%) |
Mar 04, 2013 | 18.56 | 18.62 | 17.97 | 18.03 | 1,486,161 | -0.62(-3.32%) |
Mar 01, 2013 | 19.00 | 19.18 | 18.62 | 18.65 | 1,774,463 | -0.36(-1.89%) |
Feb 28, 2013 | 19.22 | 19.37 | 18.92 | 19.01 | 1,308,589 | -0.37(-1.91%) |
Feb 27, 2013 | 19.37 | 19.44 | 19.06 | 19.38 | 1,358,360 | +0.07(+0.36%) |
Feb 26, 2013 | 19.30 | 19.42 | 18.93 | 19.31 | 1,834,865 | +0.15(+0.78%) |
Feb 22, 2013 | 19.35 | 19.50 | 19.01 | 19.16 | 1,436,227 | -0.16(-0.83%) |
Feb 21, 2013 | 19.14 | 19.60 | 18.94 | 19.32 | 2,669,132 | +0.51(+2.71%) |
Feb 20, 2013 | 19.49 | 19.57 | 18.57 | 18.81 | 4,445,465 | -1.53(-7.52%) |
Feb 19, 2013 | 21.03 | 21.03 | 20.16 | 20.34 | 2,192,865 | -0.71(-3.37%) |
Feb 15, 2013 | 21.43 | 21.50 | 20.98 | 21.05 | 1,314,206 | -0.54(-2.50%) |
Feb 14, 2013 | 21.15 | 21.78 | 21.15 | 21.59 | 1,548,698 | +0.53(+2.52%) |
Feb 13, 2013 | 22.54 | 22.58 | 21.02 | 21.06 | 3,367,975 | -2.43(-10.34%) |
Feb 12, 2013 | 23.03 | 23.65 | 22.92 | 23.49 | 858,072 | +0.39(+1.69%) |
Feb 11, 2013 | 22.98 | 23.13 | 22.72 | 23.10 | 744,180 | -0.12(-0.52%) |
Feb 08, 2013 | 22.96 | 23.40 | 22.83 | 23.22 | 642,157 | +0.29(+1.26%) |
Feb 07, 2013 | 22.79 | 23.17 | 22.62 | 22.93 | 960,768 | +0.00(+0.00%) |
Feb 06, 2013 | 22.42 | 23.06 | 22.42 | 22.93 | 1,106,391 | +0.30(+1.33%) |
Feb 04, 2013 | 21.88 | 22.81 | 21.83 | 22.63 | 1,341,899 | +0.63(+2.86%) |
Feb 01, 2013 | 21.97 | 22.31 | 21.82 | 22.00 | 992,992 | +0.30(+1.38%) |
Jan 31, 2013 | 21.78 | 21.94 | 21.39 | 21.70 | 1,204,297 | -0.14(-0.64%) |
Jan 30, 2013 | 22.28 | 22.75 | 21.73 | 21.84 | 1,290,073 | -0.13(-0.59%) |
Jan 29, 2013 | 21.95 | 22.08 | 21.74 | 21.97 | 1,141,653 | +0.25(+1.15%) |
Jan 28, 2013 | 21.88 | 21.94 | 21.60 | 21.72 | 1,621,106 | -0.20(-0.91%) |
Jan 25, 2013 | 22.53 | 22.53 | 21.62 | 21.92 | 1,644,492 | -0.61(-2.71%) |
Jan 24, 2013 | 23.66 | 23.66 | 22.45 | 22.53 | 1,464,935 | -1.25(-5.26%) |
Jan 23, 2013 | 23.96 | 24.17 | 23.73 | 23.78 | 868,391 | -0.12(-0.50%) |
Jan 22, 2013 | 24.49 | 24.58 | 23.78 | 23.90 | 1,778,742 | -0.72(-2.92%) |
Jan 18, 2013 | 24.22 | 24.89 | 24.07 | 24.62 | 1,384,491 | +0.35(+1.44%) |
Jan 17, 2013 | 23.72 | 24.55 | 23.35 | 24.27 | 1,216,151 | +0.35(+1.46%) |
Jan 16, 2013 | 24.13 | 24.13 | 23.66 | 23.92 | 829,462 | -0.37(-1.52%) |
Jan 15, 2013 | 24.52 | 24.52 | 23.88 | 24.29 | 876,531 | -0.21(-0.86%) |
Jan 14, 2013 | 24.59 | 24.94 | 24.43 | 24.50 | 1,084,266 | +0.15(+0.62%) |
Jan 11, 2013 | 24.20 | 24.53 | 23.80 | 24.35 | 957,967 | +0.18(+0.74%) |
Jan 10, 2013 | 23.38 | 24.25 | 23.38 | 24.17 | 1,187,332 | +1.02(+4.41%) |
Jan 09, 2013 | 23.21 | 23.30 | 22.62 | 23.15 | 812,135 | +0.00(+0.00%) |
Jan 08, 2013 | 23.56 | 23.70 | 22.92 | 23.15 | 1,613,141 | -0.36(-1.53%) |
Jan 07, 2013 | 24.02 | 24.15 | 23.50 | 23.51 | 787,349 | -0.72(-2.97%) |
Jan 04, 2013 | 23.74 | 24.26 | 23.48 | 24.23 | 888,372 | +0.38(+1.59%) |
Jan 03, 2013 | 25.02 | 25.29 | 23.75 | 23.85 | 1,053,265 | -1.35(-5.36%) |