Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.60 | 19.75 | 19.56 | 19.72 | 1,753,033 | +0.14(+0.70%) |
Mar 27, 2013 | 19.43 | 19.60 | 19.17 | 19.58 | 1,416,168 | +0.04(+0.23%) |
Mar 26, 2013 | 19.60 | 19.71 | 19.47 | 19.53 | 1,858,690 | -0.03(-0.14%) |
Mar 25, 2013 | 19.85 | 20.03 | 19.44 | 19.56 | 2,558,466 | -0.71(-3.49%) |
Mar 22, 2013 | 20.30 | 20.30 | 20.16 | 20.27 | 1,071,511 | +0.05(+0.27%) |
Mar 21, 2013 | 20.29 | 20.46 | 20.19 | 20.21 | 2,491,961 | -0.23(-1.15%) |
Mar 20, 2013 | 20.38 | 20.50 | 20.33 | 20.45 | 1,458,937 | +0.16(+0.81%) |
Mar 19, 2013 | 20.48 | 20.53 | 20.11 | 20.28 | 1,532,679 | -0.08(-0.38%) |
Mar 18, 2013 | 20.25 | 20.51 | 19.89 | 20.36 | 1,920,293 | -0.01(-0.07%) |
Mar 15, 2013 | 20.40 | 20.49 | 20.29 | 20.38 | 2,562,787 | -0.10(-0.49%) |
Mar 14, 2013 | 20.41 | 20.48 | 20.30 | 20.47 | 1,089,144 | +0.11(+0.55%) |
Mar 13, 2013 | 20.24 | 20.39 | 20.09 | 20.36 | 2,570,032 | +0.12(+0.62%) |
Mar 12, 2013 | 20.24 | 20.33 | 20.18 | 20.24 | 1,815,873 | -0.10(-0.49%) |
Mar 11, 2013 | 20.28 | 20.38 | 20.20 | 20.34 | 1,693,057 | +0.03(+0.15%) |
Mar 08, 2013 | 20.29 | 20.36 | 20.25 | 20.31 | 2,161,544 | +0.14(+0.69%) |
Mar 07, 2013 | 20.20 | 20.29 | 20.06 | 20.17 | 1,437,315 | -0.04(-0.19%) |
Mar 06, 2013 | 20.26 | 20.29 | 20.09 | 20.20 | 4,553,368 | -0.02(-0.10%) |
Mar 05, 2013 | 19.79 | 20.27 | 19.74 | 20.22 | 2,431,014 | +0.55(+2.80%) |
Mar 04, 2013 | 19.63 | 19.68 | 19.34 | 19.67 | 2,101,364 | -0.02(-0.13%) |
Mar 01, 2013 | 19.97 | 19.98 | 19.46 | 19.70 | 2,923,512 | -0.39(-1.94%) |
Feb 28, 2013 | 20.23 | 20.32 | 20.09 | 20.09 | 2,394,360 | -0.10(-0.52%) |
Feb 27, 2013 | 19.97 | 20.32 | 19.88 | 20.19 | 2,399,382 | +0.25(+1.28%) |
Feb 26, 2013 | 19.87 | 20.01 | 19.65 | 19.94 | 2,343,379 | +0.11(+0.57%) |
Feb 25, 2013 | 20.06 | 21.41 | 19.80 | 19.83 | 5,618,377 | -0.17(-0.86%) |
Feb 22, 2013 | 19.85 | 20.12 | 19.85 | 20.00 | 2,637,077 | +0.23(+1.19%) |
Feb 21, 2013 | 19.92 | 19.99 | 19.56 | 19.76 | 3,624,715 | -0.16(-0.79%) |
Feb 20, 2013 | 19.94 | 19.98 | 19.83 | 19.92 | 3,743,328 | -0.05(-0.25%) |
Feb 19, 2013 | 19.83 | 19.98 | 19.60 | 19.97 | 2,482,384 | +0.17(+0.84%) |
Feb 15, 2013 | 19.86 | 19.86 | 19.55 | 19.80 | 2,893,476 | +0.01(+0.03%) |
Feb 14, 2013 | 18.94 | 20.18 | 18.89 | 19.80 | 6,668,668 | +0.86(+4.56%) |
Feb 13, 2013 | 19.01 | 19.17 | 18.78 | 18.93 | 2,436,545 | -0.08(-0.45%) |
Feb 12, 2013 | 18.91 | 19.15 | 18.87 | 19.02 | 1,690,432 | +0.10(+0.51%) |
Feb 11, 2013 | 18.93 | 18.95 | 18.83 | 18.92 | 1,543,535 | +0.01(+0.05%) |
Feb 08, 2013 | 18.74 | 18.94 | 18.73 | 18.91 | 1,646,228 | +0.18(+0.96%) |
Feb 07, 2013 | 18.78 | 18.85 | 18.70 | 18.73 | 1,630,204 | -0.03(-0.19%) |
Feb 06, 2013 | 18.63 | 18.80 | 18.63 | 18.77 | 942,211 | +0.15(+0.82%) |
Feb 04, 2013 | 18.60 | 18.80 | 18.58 | 18.62 | 1,671,943 | -0.10(-0.53%) |
Feb 01, 2013 | 18.72 | 18.84 | 18.60 | 18.72 | 1,211,949 | +0.09(+0.51%) |
Jan 31, 2013 | 18.68 | 18.73 | 18.60 | 18.62 | 2,950,294 | -0.09(-0.49%) |
Jan 30, 2013 | 18.79 | 18.87 | 18.69 | 18.71 | 3,432,484 | -0.06(-0.33%) |
Jan 29, 2013 | 18.54 | 18.78 | 18.50 | 18.77 | 1,615,366 | +0.19(+1.01%) |
Jan 28, 2013 | 18.48 | 18.60 | 18.40 | 18.59 | 2,043,340 | +0.18(+0.96%) |
Jan 25, 2013 | 18.33 | 18.48 | 18.25 | 18.41 | 1,612,324 | +0.15(+0.82%) |
Jan 24, 2013 | 18.04 | 18.37 | 18.02 | 18.26 | 2,350,777 | +0.17(+0.94%) |
Jan 23, 2013 | 18.07 | 18.17 | 18.03 | 18.09 | 1,628,320 | -0.04(-0.23%) |
Jan 22, 2013 | 17.83 | 18.14 | 17.69 | 18.13 | 2,221,532 | +0.35(+1.95%) |
Jan 18, 2013 | 17.74 | 17.81 | 17.58 | 17.79 | 1,559,960 | +0.09(+0.51%) |
Jan 17, 2013 | 17.46 | 17.76 | 17.43 | 17.70 | 2,764,238 | +0.31(+1.76%) |
Jan 16, 2013 | 17.39 | 17.47 | 17.33 | 17.39 | 1,522,453 | -0.00(-0.03%) |
Jan 15, 2013 | 17.31 | 17.41 | 17.29 | 17.40 | 2,325,784 | -0.03(-0.14%) |
Jan 14, 2013 | 17.43 | 17.49 | 17.36 | 17.42 | 2,302,770 | -0.02(-0.11%) |
Jan 11, 2013 | 17.44 | 17.48 | 17.32 | 17.44 | 1,383,684 | +0.02(+0.10%) |
Jan 10, 2013 | 17.62 | 17.62 | 17.35 | 17.42 | 2,654,700 | -0.01(-0.04%) |
Jan 09, 2013 | 17.40 | 17.54 | 17.35 | 17.43 | 3,163,695 | +0.10(+0.60%) |
Jan 08, 2013 | 17.44 | 17.54 | 17.28 | 17.33 | 2,053,512 | -0.18(-1.05%) |
Jan 07, 2013 | 17.56 | 17.56 | 17.37 | 17.51 | 2,980,133 | -0.21(-1.18%) |
Jan 04, 2013 | 17.68 | 17.79 | 17.52 | 17.72 | 2,277,046 | +0.04(+0.25%) |
Jan 03, 2013 | 17.54 | 17.88 | 17.48 | 17.67 | 2,669,273 | +0.09(+0.52%) |