Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.69 | 18.74 | 18.52 | 18.69 | 9,142,259 | +0.01(+0.03%) |
Mar 27, 2013 | 18.63 | 18.78 | 18.56 | 18.69 | 6,709,169 | -0.04(-0.23%) |
Mar 26, 2013 | 18.68 | 18.77 | 18.60 | 18.73 | 7,682,310 | +0.11(+0.60%) |
Mar 25, 2013 | 18.64 | 18.86 | 18.57 | 18.62 | 9,228,149 | -0.02(-0.11%) |
Mar 22, 2013 | 18.41 | 18.71 | 18.40 | 18.64 | 11,798,573 | +0.29(+1.57%) |
Mar 21, 2013 | 18.30 | 18.50 | 18.13 | 18.35 | 10,292,694 | -0.05(-0.26%) |
Mar 20, 2013 | 18.31 | 18.46 | 18.24 | 18.40 | 18,872,746 | +0.18(+0.96%) |
Mar 19, 2013 | 18.21 | 18.33 | 18.12 | 18.23 | 8,231,546 | +0.03(+0.15%) |
Mar 18, 2013 | 18.21 | 18.36 | 18.16 | 18.20 | 9,819,514 | -0.09(-0.49%) |
Mar 15, 2013 | 18.40 | 18.54 | 18.09 | 18.29 | 16,643,135 | -0.20(-1.09%) |
Mar 14, 2013 | 18.54 | 18.65 | 18.39 | 18.49 | 8,194,112 | +0.02(+0.09%) |
Mar 13, 2013 | 18.42 | 18.58 | 18.35 | 18.48 | 6,238,223 | +0.08(+0.43%) |
Mar 12, 2013 | 18.30 | 18.55 | 18.22 | 18.40 | 9,958,263 | +0.07(+0.41%) |
Mar 11, 2013 | 18.23 | 18.35 | 18.20 | 18.32 | 14,974,643 | +0.02(+0.12%) |
Mar 08, 2013 | 18.46 | 18.59 | 18.19 | 18.30 | 11,856,373 | -0.07(-0.41%) |
Mar 07, 2013 | 18.54 | 18.60 | 18.19 | 18.38 | 14,175,619 | -0.28(-1.51%) |
Mar 06, 2013 | 18.52 | 18.78 | 18.47 | 18.66 | 11,467,675 | +0.19(+1.05%) |
Mar 05, 2013 | 18.44 | 18.61 | 18.43 | 18.46 | 10,270,652 | +0.06(+0.34%) |
Mar 04, 2013 | 18.26 | 18.45 | 18.24 | 18.40 | 10,445,219 | +0.12(+0.63%) |
Mar 01, 2013 | 18.10 | 18.38 | 18.10 | 18.29 | 12,489,805 | +0.12(+0.63%) |
Feb 28, 2013 | 18.15 | 18.36 | 18.07 | 18.17 | 16,482,479 | +0.08(+0.46%) |
Feb 27, 2013 | 17.90 | 18.10 | 17.75 | 18.09 | 16,493,181 | +0.20(+1.11%) |
Feb 26, 2013 | 18.01 | 18.10 | 17.83 | 17.89 | 18,948,342 | +0.02(+0.12%) |
Feb 25, 2013 | 18.19 | 18.31 | 17.86 | 17.87 | 17,761,326 | -0.29(-1.59%) |
Feb 22, 2013 | 18.03 | 18.25 | 18.00 | 18.15 | 15,718,171 | +0.19(+1.08%) |
Feb 21, 2013 | 17.78 | 18.05 | 17.74 | 17.96 | 20,901,976 | +0.18(+1.00%) |
Feb 20, 2013 | 18.10 | 18.23 | 17.78 | 17.78 | 19,398,632 | -0.11(-0.62%) |
Feb 19, 2013 | 17.48 | 18.43 | 17.48 | 17.89 | 57,659,024 | +0.59(+3.39%) |
Feb 15, 2013 | 17.03 | 17.33 | 16.85 | 17.31 | 75,128,592 | +0.39(+2.32%) |
Feb 14, 2013 | 17.80 | 17.90 | 16.80 | 16.91 | 135,037,200 | -4.94(-22.60%) |
Feb 13, 2013 | 21.89 | 21.95 | 21.73 | 21.85 | 15,567,249 | -0.04(-0.17%) |
Feb 12, 2013 | 21.79 | 22.02 | 21.71 | 21.89 | 12,218,428 | +0.13(+0.60%) |
Feb 11, 2013 | 21.64 | 21.80 | 21.63 | 21.75 | 5,742,216 | +0.08(+0.36%) |
Feb 08, 2013 | 21.58 | 21.69 | 21.54 | 21.68 | 8,159,221 | +0.10(+0.46%) |
Feb 07, 2013 | 21.41 | 21.69 | 21.26 | 21.58 | 8,425,557 | +0.19(+0.91%) |
Feb 06, 2013 | 21.20 | 21.40 | 21.15 | 21.38 | 6,682,918 | -0.06(-0.27%) |
Feb 04, 2013 | 21.44 | 21.48 | 21.31 | 21.44 | 6,373,810 | -0.13(-0.58%) |
Feb 01, 2013 | 21.35 | 21.64 | 21.33 | 21.57 | 8,352,100 | +0.37(+1.73%) |
Jan 31, 2013 | 21.15 | 21.25 | 21.14 | 21.20 | 23,561,620 | +0.03(+0.12%) |
Jan 30, 2013 | 21.30 | 21.36 | 21.15 | 21.17 | 8,297,457 | -0.17(-0.81%) |
Jan 29, 2013 | 21.10 | 21.42 | 21.07 | 21.35 | 7,294,263 | +0.25(+1.17%) |
Jan 28, 2013 | 21.09 | 21.13 | 20.93 | 21.10 | 6,595,678 | +0.07(+0.32%) |
Jan 25, 2013 | 21.08 | 21.09 | 20.98 | 21.03 | 8,321,992 | +0.02(+0.07%) |
Jan 24, 2013 | 21.16 | 21.23 | 21.00 | 21.02 | 7,618,531 | -0.13(-0.62%) |
Jan 23, 2013 | 21.17 | 21.32 | 21.11 | 21.15 | 7,356,841 | -0.02(-0.07%) |
Jan 22, 2013 | 20.96 | 21.19 | 20.95 | 21.16 | 9,765,671 | +0.19(+0.90%) |
Jan 18, 2013 | 20.86 | 21.02 | 20.81 | 20.97 | 8,132,048 | +0.17(+0.81%) |
Jan 17, 2013 | 20.84 | 20.87 | 20.71 | 20.81 | 5,537,436 | +0.06(+0.30%) |
Jan 16, 2013 | 20.85 | 20.87 | 20.71 | 20.74 | 6,376,365 | -0.11(-0.53%) |
Jan 15, 2013 | 20.97 | 21.00 | 20.74 | 20.85 | 7,783,017 | -0.15(-0.70%) |
Jan 14, 2013 | 21.16 | 21.18 | 20.94 | 21.00 | 7,015,960 | -0.13(-0.62%) |
Jan 11, 2013 | 20.97 | 21.20 | 20.97 | 21.13 | 5,048,243 | +0.07(+0.35%) |
Jan 10, 2013 | 20.97 | 21.08 | 20.89 | 21.06 | 6,299,210 | +0.18(+0.88%) |
Jan 09, 2013 | 20.79 | 20.92 | 20.78 | 20.87 | 5,919,555 | +0.05(+0.25%) |
Jan 08, 2013 | 20.96 | 20.98 | 20.66 | 20.82 | 13,071,795 | -0.21(-1.00%) |
Jan 07, 2013 | 20.83 | 21.06 | 20.79 | 21.03 | 5,844,545 | +0.12(+0.55%) |
Jan 04, 2013 | 20.86 | 20.94 | 20.81 | 20.92 | 8,295,957 | +0.08(+0.38%) |
Jan 03, 2013 | 20.82 | 21.02 | 20.72 | 20.84 | 8,688,294 | -0.22(-1.05%) |