Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.54 | 21.88 | 21.54 | 21.87 | 1,662,559 | +0.29(+1.35%) |
Mar 27, 2013 | 21.28 | 21.61 | 21.28 | 21.58 | 1,280,686 | +0.10(+0.48%) |
Mar 26, 2013 | 21.29 | 21.52 | 21.27 | 21.48 | 1,157,669 | +0.23(+1.10%) |
Mar 25, 2013 | 21.30 | 21.42 | 20.98 | 21.24 | 2,074,032 | -0.02(-0.09%) |
Mar 22, 2013 | 21.17 | 21.35 | 21.08 | 21.26 | 1,402,192 | +0.14(+0.64%) |
Mar 21, 2013 | 21.31 | 21.39 | 21.07 | 21.13 | 1,929,991 | -0.30(-1.39%) |
Mar 20, 2013 | 21.16 | 21.49 | 21.07 | 21.42 | 1,901,856 | +0.38(+1.78%) |
Mar 19, 2013 | 20.99 | 21.15 | 20.83 | 21.05 | 1,509,327 | +0.11(+0.53%) |
Mar 18, 2013 | 20.65 | 21.07 | 20.65 | 20.94 | 1,652,141 | +0.08(+0.37%) |
Mar 15, 2013 | 20.68 | 20.93 | 20.67 | 20.86 | 2,636,325 | -0.17(-0.80%) |
Mar 14, 2013 | 20.98 | 21.06 | 20.93 | 21.03 | 1,245,110 | +0.10(+0.49%) |
Mar 13, 2013 | 20.88 | 20.98 | 20.66 | 20.93 | 1,347,918 | +0.06(+0.28%) |
Mar 12, 2013 | 20.73 | 20.87 | 20.60 | 20.87 | 1,557,576 | +0.13(+0.65%) |
Mar 11, 2013 | 20.46 | 20.85 | 20.46 | 20.73 | 1,844,343 | +0.27(+1.32%) |
Mar 08, 2013 | 20.41 | 20.51 | 20.25 | 20.46 | 1,273,570 | +0.18(+0.89%) |
Mar 07, 2013 | 20.21 | 20.30 | 20.09 | 20.28 | 1,070,527 | +0.09(+0.45%) |
Mar 06, 2013 | 20.27 | 20.33 | 20.10 | 20.19 | 1,468,233 | +0.01(+0.03%) |
Mar 05, 2013 | 19.89 | 20.21 | 19.85 | 20.19 | 1,593,486 | +0.37(+1.88%) |
Mar 04, 2013 | 19.59 | 19.88 | 19.57 | 19.82 | 1,856,026 | +0.13(+0.68%) |
Mar 01, 2013 | 19.55 | 19.73 | 19.39 | 19.68 | 1,549,885 | +0.06(+0.29%) |
Feb 28, 2013 | 19.58 | 19.74 | 19.52 | 19.62 | 1,497,886 | +0.10(+0.53%) |
Feb 27, 2013 | 19.02 | 19.62 | 19.02 | 19.52 | 1,877,032 | +0.50(+2.63%) |
Feb 26, 2013 | 18.82 | 19.06 | 18.69 | 19.02 | 1,424,722 | +0.29(+1.54%) |
Feb 25, 2013 | 19.20 | 19.24 | 18.71 | 18.73 | 1,938,372 | -0.38(-1.98%) |
Feb 22, 2013 | 19.09 | 19.18 | 18.99 | 19.11 | 1,557,975 | +0.08(+0.40%) |
Feb 21, 2013 | 19.22 | 19.22 | 18.90 | 19.03 | 2,324,664 | -0.17(-0.87%) |
Feb 20, 2013 | 19.66 | 19.74 | 19.20 | 19.20 | 2,101,455 | -0.47(-2.38%) |
Feb 19, 2013 | 19.73 | 19.78 | 19.55 | 19.67 | 1,958,748 | -0.03(-0.16%) |
Feb 15, 2013 | 19.60 | 19.82 | 19.51 | 19.70 | 2,171,069 | +0.06(+0.33%) |
Feb 14, 2013 | 19.33 | 19.66 | 19.29 | 19.64 | 2,455,213 | +0.23(+1.19%) |
Feb 13, 2013 | 19.22 | 19.48 | 19.22 | 19.40 | 2,244,622 | +0.22(+1.14%) |
Feb 12, 2013 | 19.08 | 19.29 | 19.03 | 19.19 | 2,061,103 | +0.21(+1.08%) |
Feb 11, 2013 | 19.10 | 19.15 | 18.94 | 18.98 | 1,480,229 | -0.10(-0.54%) |
Feb 08, 2013 | 19.12 | 19.17 | 18.94 | 19.08 | 1,874,959 | -0.01(-0.03%) |
Feb 07, 2013 | 18.89 | 19.10 | 18.75 | 19.09 | 4,023,584 | +0.21(+1.12%) |
Feb 06, 2013 | 18.94 | 19.02 | 18.73 | 18.88 | 3,253,525 | +0.24(+1.31%) |
Feb 04, 2013 | 18.87 | 18.96 | 18.58 | 18.63 | 3,071,956 | -0.34(-1.79%) |
Feb 01, 2013 | 19.05 | 19.19 | 18.92 | 18.97 | 2,693,418 | +0.08(+0.44%) |
Jan 31, 2013 | 19.01 | 19.20 | 18.83 | 18.89 | 2,975,688 | -0.17(-0.88%) |
Jan 30, 2013 | 19.06 | 19.10 | 18.91 | 19.06 | 1,746,563 | -0.01(-0.03%) |
Jan 29, 2013 | 18.95 | 19.08 | 18.89 | 19.06 | 1,281,753 | +0.12(+0.61%) |
Jan 28, 2013 | 18.97 | 19.02 | 18.61 | 18.95 | 1,773,605 | -0.03(-0.13%) |
Jan 25, 2013 | 19.01 | 19.10 | 18.86 | 18.97 | 1,563,412 | +0.10(+0.51%) |
Jan 24, 2013 | 18.81 | 19.00 | 18.74 | 18.88 | 1,700,052 | +0.12(+0.62%) |
Jan 23, 2013 | 18.51 | 18.77 | 18.49 | 18.76 | 1,655,465 | +0.25(+1.35%) |
Jan 22, 2013 | 18.33 | 18.60 | 18.27 | 18.51 | 1,596,204 | +0.19(+1.05%) |
Jan 18, 2013 | 18.39 | 18.42 | 18.11 | 18.32 | 5,139,587 | -0.03(-0.17%) |
Jan 17, 2013 | 18.12 | 18.43 | 18.08 | 18.35 | 2,198,284 | +0.32(+1.78%) |
Jan 16, 2013 | 18.04 | 18.08 | 17.89 | 18.03 | 935,326 | -0.06(-0.32%) |
Jan 15, 2013 | 17.92 | 18.10 | 17.82 | 18.09 | 1,141,314 | +0.09(+0.50%) |
Jan 14, 2013 | 17.86 | 18.16 | 17.86 | 18.00 | 1,468,967 | +0.03(+0.18%) |
Jan 11, 2013 | 17.95 | 18.10 | 17.88 | 17.97 | 1,213,542 | +0.08(+0.43%) |
Jan 10, 2013 | 17.78 | 17.89 | 17.65 | 17.89 | 1,958,874 | +0.21(+1.16%) |
Jan 09, 2013 | 17.68 | 17.88 | 17.62 | 17.68 | 1,323,836 | +0.05(+0.29%) |
Jan 08, 2013 | 17.52 | 17.70 | 17.48 | 17.63 | 1,611,080 | +0.05(+0.29%) |
Jan 07, 2013 | 17.90 | 17.91 | 17.54 | 17.58 | 2,190,768 | -0.40(-2.21%) |
Jan 04, 2013 | 17.96 | 18.07 | 17.86 | 17.98 | 1,271,825 | +0.08(+0.47%) |
Jan 03, 2013 | 17.81 | 18.15 | 17.72 | 17.90 | 1,737,971 | +0.09(+0.50%) |