Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.79 | 19.86 | 19.68 | 19.83 | 5,105,142 | +0.04(+0.21%) |
Mar 27, 2013 | 19.86 | 19.87 | 19.69 | 19.79 | 6,031,453 | -0.22(-1.10%) |
Mar 26, 2013 | 19.76 | 20.01 | 19.68 | 20.01 | 10,192,924 | +0.37(+1.88%) |
Mar 25, 2013 | 19.82 | 19.82 | 19.51 | 19.64 | 5,973,809 | -0.13(-0.64%) |
Mar 22, 2013 | 19.54 | 19.77 | 19.48 | 19.77 | 8,132,888 | +0.30(+1.55%) |
Mar 21, 2013 | 19.26 | 19.58 | 19.16 | 19.47 | 12,002,144 | +0.13(+0.67%) |
Mar 20, 2013 | 19.13 | 19.40 | 19.07 | 19.34 | 8,757,735 | +0.35(+1.83%) |
Mar 19, 2013 | 19.22 | 19.24 | 18.90 | 18.99 | 9,056,882 | -0.16(-0.82%) |
Mar 18, 2013 | 19.24 | 19.31 | 19.11 | 19.15 | 8,619,200 | -0.33(-1.68%) |
Mar 15, 2013 | 19.32 | 19.48 | 19.26 | 19.48 | 10,832,542 | +0.16(+0.83%) |
Mar 14, 2013 | 19.40 | 19.46 | 19.25 | 19.32 | 6,982,211 | +0.01(+0.04%) |
Mar 13, 2013 | 19.37 | 19.41 | 19.23 | 19.31 | 5,651,241 | -0.04(-0.22%) |
Mar 12, 2013 | 19.40 | 19.44 | 19.29 | 19.35 | 7,120,253 | -0.11(-0.59%) |
Mar 11, 2013 | 19.10 | 19.46 | 19.06 | 19.46 | 9,212,637 | +0.35(+1.82%) |
Mar 08, 2013 | 19.73 | 19.80 | 19.10 | 19.12 | 18,128,630 | -0.55(-2.77%) |
Mar 07, 2013 | 19.56 | 19.68 | 19.33 | 19.66 | 8,346,312 | +0.18(+0.92%) |
Mar 06, 2013 | 19.54 | 19.65 | 19.45 | 19.48 | 5,510,551 | +0.03(+0.18%) |
Mar 05, 2013 | 19.29 | 19.54 | 19.26 | 19.45 | 8,139,154 | +0.30(+1.59%) |
Mar 04, 2013 | 19.06 | 19.17 | 18.98 | 19.14 | 6,842,573 | +0.01(+0.04%) |
Mar 01, 2013 | 19.10 | 19.32 | 18.90 | 19.14 | 9,478,184 | +0.09(+0.48%) |
Feb 28, 2013 | 18.96 | 19.22 | 18.94 | 19.05 | 8,125,760 | +0.01(+0.04%) |
Feb 27, 2013 | 18.63 | 19.09 | 18.60 | 19.04 | 11,403,619 | +0.43(+2.29%) |
Feb 26, 2013 | 18.76 | 18.86 | 18.50 | 18.61 | 12,300,452 | -0.03(-0.14%) |
Feb 25, 2013 | 19.17 | 19.17 | 18.62 | 18.64 | 9,450,719 | -0.45(-2.38%) |
Feb 22, 2013 | 19.04 | 19.09 | 18.91 | 19.09 | 7,279,158 | +0.19(+0.99%) |
Feb 21, 2013 | 19.00 | 19.00 | 18.72 | 18.90 | 10,572,499 | -0.09(-0.48%) |
Feb 20, 2013 | 19.08 | 19.16 | 18.98 | 19.00 | 12,289,072 | +0.11(+0.59%) |
Feb 19, 2013 | 18.78 | 18.92 | 18.62 | 18.89 | 12,034,338 | +0.07(+0.38%) |
Feb 15, 2013 | 18.66 | 18.84 | 18.59 | 18.81 | 13,951,711 | +0.19(+1.04%) |
Feb 14, 2013 | 18.47 | 18.66 | 18.37 | 18.62 | 13,072,702 | +0.07(+0.37%) |
Feb 13, 2013 | 18.85 | 18.89 | 18.49 | 18.55 | 15,901,598 | -0.19(-1.02%) |
Feb 12, 2013 | 18.97 | 19.01 | 18.71 | 18.74 | 20,351,520 | -0.29(-1.51%) |
Feb 11, 2013 | 19.07 | 19.08 | 18.97 | 19.03 | 8,774,059 | -0.03(-0.18%) |
Feb 08, 2013 | 19.07 | 19.12 | 18.96 | 19.06 | 11,028,175 | +0.06(+0.34%) |
Feb 07, 2013 | 19.38 | 19.40 | 18.90 | 19.00 | 13,191,018 | -0.38(-1.95%) |
Feb 06, 2013 | 19.51 | 19.74 | 18.74 | 19.38 | 23,070,380 | -0.63(-3.16%) |
Feb 04, 2013 | 20.01 | 20.05 | 19.86 | 20.01 | 7,439,538 | -0.08(-0.40%) |
Feb 01, 2013 | 20.27 | 20.28 | 20.05 | 20.09 | 6,736,862 | +0.00(+0.00%) |
Jan 31, 2013 | 19.84 | 20.14 | 19.76 | 20.09 | 7,171,191 | +0.23(+1.14%) |
Jan 30, 2013 | 20.16 | 20.19 | 19.82 | 19.86 | 6,471,766 | -0.34(-1.67%) |
Jan 29, 2013 | 20.02 | 20.23 | 19.92 | 20.20 | 6,164,139 | +0.14(+0.68%) |
Jan 28, 2013 | 20.36 | 20.36 | 19.97 | 20.06 | 7,837,088 | -0.19(-0.92%) |
Jan 25, 2013 | 20.34 | 20.35 | 20.05 | 20.25 | 6,409,915 | -0.05(-0.24%) |
Jan 24, 2013 | 20.14 | 20.42 | 20.07 | 20.30 | 9,343,873 | +0.18(+0.90%) |
Jan 23, 2013 | 19.86 | 20.19 | 19.85 | 20.11 | 6,179,354 | +0.19(+0.93%) |
Jan 22, 2013 | 19.50 | 19.99 | 19.49 | 19.93 | 11,061,964 | +0.44(+2.27%) |
Jan 18, 2013 | 19.52 | 19.60 | 19.41 | 19.49 | 9,868,102 | +0.01(+0.06%) |
Jan 17, 2013 | 19.54 | 19.68 | 19.33 | 19.47 | 11,832,648 | -0.06(-0.33%) |
Jan 16, 2013 | 19.97 | 19.99 | 19.50 | 19.54 | 10,985,926 | -0.54(-2.68%) |
Jan 15, 2013 | 19.80 | 20.11 | 19.68 | 20.08 | 10,043,950 | +0.03(+0.15%) |
Jan 14, 2013 | 20.07 | 20.16 | 19.82 | 20.05 | 4,257,416 | +0.01(+0.04%) |
Jan 11, 2013 | 20.20 | 20.20 | 19.87 | 20.04 | 5,617,382 | -0.17(-0.82%) |
Jan 10, 2013 | 20.06 | 20.22 | 19.94 | 20.21 | 6,348,236 | +0.33(+1.66%) |
Jan 09, 2013 | 19.72 | 19.95 | 19.72 | 19.88 | 5,668,839 | +0.02(+0.11%) |
Jan 08, 2013 | 19.56 | 19.85 | 19.51 | 19.85 | 8,849,859 | +0.23(+1.16%) |
Jan 07, 2013 | 19.62 | 19.64 | 19.34 | 19.63 | 11,941,893 | -0.08(-0.38%) |
Jan 04, 2013 | 20.02 | 20.12 | 19.69 | 19.70 | 11,551,245 | -0.25(-1.25%) |
Jan 03, 2013 | 20.30 | 20.30 | 19.73 | 19.95 | 13,588,997 | -0.52(-2.53%) |