Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.91 | 19.98 | 19.79 | 19.95 | 5,076,033 | +0.04(+0.21%) |
Mar 27, 2013 | 19.97 | 19.99 | 19.81 | 19.91 | 5,997,063 | -0.22(-1.10%) |
Mar 26, 2013 | 19.88 | 20.13 | 19.79 | 20.13 | 10,134,805 | +0.37(+1.88%) |
Mar 25, 2013 | 19.94 | 19.94 | 19.63 | 19.76 | 5,939,747 | -0.13(-0.64%) |
Mar 22, 2013 | 19.65 | 19.88 | 19.60 | 19.88 | 8,086,516 | +0.30(+1.55%) |
Mar 21, 2013 | 19.37 | 19.69 | 19.27 | 19.58 | 11,933,709 | +0.13(+0.67%) |
Mar 20, 2013 | 19.24 | 19.51 | 19.18 | 19.45 | 8,707,799 | +0.35(+1.83%) |
Mar 19, 2013 | 19.33 | 19.35 | 19.01 | 19.10 | 9,005,240 | -0.16(-0.82%) |
Mar 18, 2013 | 19.35 | 19.42 | 19.22 | 19.26 | 8,570,055 | -0.33(-1.68%) |
Mar 15, 2013 | 19.43 | 19.59 | 19.37 | 19.59 | 10,770,776 | +0.16(+0.83%) |
Mar 14, 2013 | 19.51 | 19.57 | 19.37 | 19.43 | 6,942,400 | +0.01(+0.04%) |
Mar 13, 2013 | 19.48 | 19.52 | 19.34 | 19.42 | 5,619,018 | -0.04(-0.22%) |
Mar 12, 2013 | 19.51 | 19.56 | 19.40 | 19.46 | 7,079,654 | -0.12(-0.59%) |
Mar 11, 2013 | 19.21 | 19.58 | 19.17 | 19.58 | 9,160,108 | +0.35(+1.82%) |
Mar 08, 2013 | 19.84 | 19.92 | 19.21 | 19.23 | 18,025,262 | -0.55(-2.77%) |
Mar 07, 2013 | 19.67 | 19.79 | 19.44 | 19.78 | 8,298,722 | +0.18(+0.92%) |
Mar 06, 2013 | 19.65 | 19.76 | 19.56 | 19.60 | 5,479,130 | +0.03(+0.18%) |
Mar 05, 2013 | 19.40 | 19.65 | 19.37 | 19.56 | 8,092,746 | +0.31(+1.59%) |
Mar 04, 2013 | 19.17 | 19.28 | 19.09 | 19.25 | 6,803,557 | +0.01(+0.04%) |
Mar 01, 2013 | 19.21 | 19.43 | 19.01 | 19.25 | 9,424,141 | +0.09(+0.48%) |
Feb 28, 2013 | 19.07 | 19.33 | 19.05 | 19.15 | 8,079,428 | +0.01(+0.04%) |
Feb 27, 2013 | 18.74 | 19.20 | 18.71 | 19.15 | 11,338,597 | +0.43(+2.29%) |
Feb 26, 2013 | 18.87 | 18.96 | 18.60 | 18.72 | 12,230,316 | -0.03(-0.14%) |
Feb 25, 2013 | 19.28 | 19.28 | 18.73 | 18.74 | 9,396,832 | -0.46(-2.38%) |
Feb 22, 2013 | 19.15 | 19.20 | 19.02 | 19.20 | 7,237,653 | +0.19(+0.99%) |
Feb 21, 2013 | 19.11 | 19.11 | 18.83 | 19.01 | 10,512,216 | -0.09(-0.48%) |
Feb 20, 2013 | 19.18 | 19.27 | 19.09 | 19.10 | 12,219,001 | +0.11(+0.59%) |
Feb 19, 2013 | 18.89 | 19.03 | 18.73 | 18.99 | 11,965,719 | +0.07(+0.39%) |
Feb 15, 2013 | 18.77 | 18.95 | 18.69 | 18.92 | 13,872,160 | +0.20(+1.04%) |
Feb 14, 2013 | 18.57 | 18.76 | 18.47 | 18.72 | 12,998,163 | +0.07(+0.37%) |
Feb 13, 2013 | 18.95 | 19.00 | 18.59 | 18.66 | 15,810,928 | -0.19(-1.02%) |
Feb 12, 2013 | 19.08 | 19.12 | 18.82 | 18.85 | 20,235,478 | -0.29(-1.51%) |
Feb 11, 2013 | 19.18 | 19.19 | 19.08 | 19.14 | 8,724,031 | -0.03(-0.18%) |
Feb 08, 2013 | 19.18 | 19.23 | 19.07 | 19.17 | 10,965,294 | +0.06(+0.34%) |
Feb 07, 2013 | 19.49 | 19.51 | 19.01 | 19.11 | 13,115,805 | -0.38(-1.95%) |
Feb 06, 2013 | 19.62 | 19.85 | 18.85 | 19.49 | 22,938,836 | -0.64(-3.16%) |
Feb 04, 2013 | 20.12 | 20.17 | 19.97 | 20.12 | 7,397,119 | -0.08(-0.40%) |
Feb 01, 2013 | 20.39 | 20.39 | 20.16 | 20.20 | 6,698,449 | +0.00(+0.00%) |
Jan 31, 2013 | 19.96 | 20.26 | 19.87 | 20.20 | 7,130,302 | +0.23(+1.14%) |
Jan 30, 2013 | 20.28 | 20.31 | 19.93 | 19.97 | 6,434,865 | -0.34(-1.67%) |
Jan 29, 2013 | 20.13 | 20.35 | 20.03 | 20.31 | 6,128,992 | +0.14(+0.68%) |
Jan 28, 2013 | 20.47 | 20.47 | 20.09 | 20.18 | 7,792,402 | -0.19(-0.92%) |
Jan 25, 2013 | 20.45 | 20.47 | 20.16 | 20.36 | 6,373,367 | -0.05(-0.24%) |
Jan 24, 2013 | 20.25 | 20.54 | 20.19 | 20.41 | 9,290,596 | +0.18(+0.90%) |
Jan 23, 2013 | 19.98 | 20.30 | 19.96 | 20.23 | 6,144,120 | +0.19(+0.93%) |
Jan 22, 2013 | 19.61 | 20.10 | 19.60 | 20.04 | 10,998,890 | +0.45(+2.27%) |
Jan 18, 2013 | 19.63 | 19.72 | 19.53 | 19.60 | 9,811,836 | +0.01(+0.06%) |
Jan 17, 2013 | 19.65 | 19.79 | 19.44 | 19.59 | 11,765,180 | -0.06(-0.33%) |
Jan 16, 2013 | 20.08 | 20.11 | 19.61 | 19.65 | 10,923,286 | -0.54(-2.68%) |
Jan 15, 2013 | 19.91 | 20.22 | 19.80 | 20.19 | 9,986,681 | +0.03(+0.15%) |
Jan 14, 2013 | 20.18 | 20.28 | 19.93 | 20.16 | 4,233,141 | +0.01(+0.04%) |
Jan 11, 2013 | 20.32 | 20.32 | 19.98 | 20.15 | 5,585,352 | -0.17(-0.82%) |
Jan 10, 2013 | 20.17 | 20.34 | 20.05 | 20.32 | 6,312,039 | +0.33(+1.66%) |
Jan 09, 2013 | 19.84 | 20.07 | 19.84 | 19.99 | 5,636,516 | +0.02(+0.11%) |
Jan 08, 2013 | 19.67 | 19.97 | 19.62 | 19.97 | 8,799,398 | +0.23(+1.16%) |
Jan 07, 2013 | 19.73 | 19.75 | 19.45 | 19.74 | 11,873,802 | -0.08(-0.38%) |
Jan 04, 2013 | 20.13 | 20.23 | 19.80 | 19.81 | 11,485,381 | -0.25(-1.25%) |
Jan 03, 2013 | 20.42 | 20.42 | 19.84 | 20.07 | 13,511,514 | -0.52(-2.53%) |