Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.81 | 19.06 | 18.69 | 18.87 | 4,071,885 | +0.03(+0.14%) |
Mar 27, 2013 | 17.89 | 19.03 | 17.77 | 18.84 | 5,819,064 | +0.85(+4.71%) |
Mar 26, 2013 | 18.24 | 18.24 | 17.86 | 17.99 | 3,435,183 | -0.19(-1.03%) |
Mar 25, 2013 | 18.23 | 18.35 | 17.85 | 18.18 | 3,394,398 | +0.01(+0.04%) |
Mar 22, 2013 | 18.58 | 18.81 | 18.03 | 18.17 | 4,595,049 | -0.37(-2.01%) |
Mar 21, 2013 | 18.60 | 19.07 | 18.43 | 18.55 | 4,183,716 | -0.10(-0.52%) |
Mar 20, 2013 | 18.60 | 18.83 | 18.51 | 18.64 | 1,412,562 | -0.02(-0.09%) |
Mar 19, 2013 | 18.68 | 18.86 | 18.06 | 18.66 | 3,558,615 | -0.04(-0.23%) |
Mar 18, 2013 | 18.75 | 19.03 | 18.53 | 18.70 | 2,550,891 | -0.06(-0.32%) |
Mar 15, 2013 | 18.75 | 18.83 | 18.52 | 18.76 | 2,767,119 | -0.10(-0.51%) |
Mar 14, 2013 | 19.12 | 19.12 | 18.70 | 18.86 | 3,571,221 | +0.06(+0.32%) |
Mar 13, 2013 | 18.78 | 18.88 | 18.55 | 18.80 | 3,660,303 | +0.11(+0.61%) |
Mar 12, 2013 | 18.45 | 18.83 | 18.37 | 18.69 | 4,850,682 | +0.10(+0.56%) |
Mar 11, 2013 | 18.59 | 18.73 | 18.33 | 18.58 | 3,005,568 | -0.07(-0.36%) |
Mar 08, 2013 | 18.81 | 18.83 | 18.42 | 18.65 | 3,533,370 | -0.15(-0.78%) |
Mar 07, 2013 | 19.03 | 19.07 | 18.63 | 18.80 | 3,516,531 | +0.00(+0.02%) |
Mar 06, 2013 | 18.99 | 19.12 | 18.70 | 18.79 | 3,279,930 | -0.15(-0.81%) |
Mar 05, 2013 | 18.70 | 19.02 | 18.54 | 18.95 | 5,078,619 | +0.28(+1.50%) |
Mar 04, 2013 | 18.75 | 19.15 | 18.29 | 18.67 | 14,512,128 | -0.85(-4.36%) |
Mar 01, 2013 | 19.52 | 20.73 | 19.14 | 19.52 | 9,651,315 | -0.86(-4.22%) |
Feb 28, 2013 | 19.26 | 20.38 | 19.17 | 20.38 | 7,244,796 | +1.07(+5.54%) |
Feb 27, 2013 | 19.10 | 19.93 | 18.62 | 19.31 | 4,839,924 | +0.31(+1.63%) |
Feb 26, 2013 | 19.00 | 19.14 | 18.67 | 19.00 | 2,356,254 | -0.10(-0.52%) |
Feb 22, 2013 | 18.51 | 19.16 | 18.32 | 19.10 | 3,501,468 | +0.89(+4.89%) |
Feb 21, 2013 | 18.30 | 18.38 | 17.93 | 18.21 | 1,699,554 | -0.06(-0.33%) |
Feb 20, 2013 | 18.55 | 18.65 | 18.20 | 18.27 | 1,329,210 | -0.23(-1.26%) |
Feb 19, 2013 | 18.53 | 18.82 | 18.44 | 18.50 | 956,730 | +0.10(+0.54%) |
Feb 15, 2013 | 18.69 | 18.80 | 18.34 | 18.40 | 833,487 | -0.18(-0.95%) |
Feb 14, 2013 | 18.33 | 18.67 | 18.27 | 18.58 | 1,086,006 | +0.19(+1.03%) |
Feb 13, 2013 | 18.83 | 18.89 | 18.28 | 18.39 | 1,954,815 | -0.52(-2.73%) |
Feb 12, 2013 | 18.33 | 18.98 | 18.23 | 18.90 | 2,275,455 | +0.58(+3.17%) |
Feb 11, 2013 | 18.35 | 18.48 | 18.25 | 18.32 | 806,904 | -0.03(-0.16%) |
Feb 08, 2013 | 18.02 | 18.36 | 17.96 | 18.35 | 1,589,109 | +0.30(+1.66%) |
Feb 07, 2013 | 18.01 | 18.12 | 17.80 | 18.05 | 1,314,897 | +0.01(+0.04%) |
Feb 06, 2013 | 17.93 | 18.14 | 17.68 | 18.05 | 1,278,177 | +0.26(+1.48%) |
Feb 04, 2013 | 18.41 | 18.41 | 17.68 | 17.78 | 1,072,176 | -0.35(-1.95%) |
Feb 01, 2013 | 18.56 | 18.70 | 17.97 | 18.14 | 3,494,088 | -0.32(-1.72%) |
Jan 31, 2013 | 18.41 | 18.59 | 17.85 | 18.45 | 2,659,089 | +0.48(+2.65%) |
Jan 30, 2013 | 18.92 | 18.92 | 17.83 | 17.98 | 3,305,730 | -0.96(-5.09%) |
Jan 29, 2013 | 19.07 | 19.09 | 18.61 | 18.94 | 1,611,909 | -0.21(-1.08%) |
Jan 28, 2013 | 18.87 | 19.22 | 18.31 | 19.15 | 3,312,939 | +0.24(+1.27%) |
Jan 25, 2013 | 18.67 | 18.97 | 18.50 | 18.91 | 2,528,730 | +0.23(+1.25%) |
Jan 24, 2013 | 18.57 | 18.75 | 18.43 | 18.67 | 1,660,518 | +0.04(+0.21%) |
Jan 23, 2013 | 18.13 | 18.74 | 18.10 | 18.63 | 2,222,862 | +0.22(+1.18%) |
Jan 22, 2013 | 18.46 | 18.59 | 18.12 | 18.42 | 1,375,233 | -0.04(-0.20%) |
Jan 18, 2013 | 18.71 | 18.90 | 18.33 | 18.45 | 4,088,514 | +0.29(+1.60%) |
Jan 17, 2013 | 18.32 | 18.32 | 17.84 | 18.16 | 1,965,294 | -0.09(-0.48%) |
Jan 16, 2013 | 18.14 | 18.60 | 17.71 | 18.25 | 3,672,501 | +0.23(+1.26%) |
Jan 15, 2013 | 17.33 | 18.08 | 17.29 | 18.02 | 2,797,302 | +0.57(+3.29%) |
Jan 14, 2013 | 17.51 | 17.83 | 17.33 | 17.45 | 3,788,406 | -0.15(-0.87%) |
Jan 11, 2013 | 16.89 | 17.70 | 16.89 | 17.60 | 3,812,823 | +0.74(+4.37%) |
Jan 10, 2013 | 16.73 | 17.22 | 16.44 | 16.87 | 2,377,332 | +0.21(+1.24%) |
Jan 09, 2013 | 16.09 | 16.77 | 16.09 | 16.66 | 2,702,994 | +0.78(+4.93%) |
Jan 08, 2013 | 15.87 | 16.28 | 15.67 | 15.88 | 2,555,115 | +0.13(+0.85%) |
Jan 07, 2013 | 16.04 | 16.33 | 15.67 | 15.74 | 3,566,709 | -0.34(-2.11%) |
Jan 04, 2013 | 16.61 | 16.72 | 16.00 | 16.08 | 3,890,706 | -0.37(-2.23%) |
Jan 03, 2013 | 17.27 | 17.27 | 16.28 | 16.45 | 4,004,022 | -0.63(-3.67%) |