Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.10 | 19.34 | 18.96 | 19.31 | 3,420,035 | +0.19(+0.97%) |
Mar 27, 2013 | 19.22 | 19.43 | 19.01 | 19.12 | 3,931,325 | -0.29(-1.49%) |
Mar 26, 2013 | 18.74 | 19.45 | 18.61 | 19.41 | 4,605,569 | +0.77(+4.15%) |
Mar 25, 2013 | 18.77 | 18.98 | 18.49 | 18.64 | 2,649,578 | -0.11(-0.60%) |
Mar 22, 2013 | 18.63 | 18.77 | 18.47 | 18.75 | 2,074,848 | +0.18(+0.95%) |
Mar 21, 2013 | 18.65 | 18.86 | 18.56 | 18.57 | 2,035,925 | -0.20(-1.09%) |
Mar 20, 2013 | 18.82 | 18.88 | 18.59 | 18.78 | 4,108,009 | +0.09(+0.50%) |
Mar 19, 2013 | 18.84 | 18.94 | 18.52 | 18.69 | 4,378,046 | -0.13(-0.69%) |
Mar 18, 2013 | 18.44 | 18.91 | 18.31 | 18.82 | 3,755,114 | +0.09(+0.50%) |
Mar 15, 2013 | 18.94 | 19.09 | 18.70 | 18.72 | 4,898,828 | -0.27(-1.42%) |
Mar 14, 2013 | 19.11 | 19.15 | 18.86 | 18.99 | 3,263,804 | +0.20(+1.04%) |
Mar 13, 2013 | 18.79 | 18.84 | 18.54 | 18.80 | 2,825,154 | -0.01(-0.05%) |
Mar 12, 2013 | 18.96 | 18.96 | 18.69 | 18.81 | 2,521,423 | +0.00(+0.00%) |
Mar 11, 2013 | 18.42 | 18.87 | 18.31 | 18.81 | 3,627,724 | +0.40(+2.18%) |
Mar 08, 2013 | 18.52 | 18.57 | 18.25 | 18.41 | 1,863,110 | -0.03(-0.15%) |
Mar 07, 2013 | 18.52 | 18.63 | 18.37 | 18.43 | 2,647,873 | -0.09(-0.50%) |
Mar 06, 2013 | 18.43 | 18.61 | 18.22 | 18.53 | 2,706,022 | +0.13(+0.71%) |
Mar 05, 2013 | 18.25 | 18.67 | 18.22 | 18.40 | 2,786,680 | +0.22(+1.23%) |
Mar 04, 2013 | 18.39 | 18.39 | 17.99 | 18.17 | 2,568,282 | -0.20(-1.11%) |
Mar 01, 2013 | 18.10 | 18.38 | 17.91 | 18.38 | 3,553,675 | +0.17(+0.92%) |
Feb 28, 2013 | 18.03 | 18.39 | 17.93 | 18.21 | 4,823,609 | +0.11(+0.62%) |
Feb 27, 2013 | 17.89 | 18.16 | 17.76 | 18.10 | 4,649,596 | +0.19(+1.04%) |
Feb 26, 2013 | 17.94 | 18.24 | 17.61 | 17.91 | 7,027,637 | +0.01(+0.05%) |
Feb 25, 2013 | 18.77 | 18.78 | 17.89 | 17.90 | 9,506,108 | -0.69(-3.71%) |
Feb 22, 2013 | 18.97 | 19.17 | 18.57 | 18.59 | 6,960,967 | -0.36(-1.92%) |
Feb 21, 2013 | 18.96 | 19.42 | 18.89 | 18.96 | 7,330,340 | -0.06(-0.29%) |
Feb 20, 2013 | 19.32 | 19.37 | 18.93 | 19.01 | 6,402,058 | -0.20(-1.06%) |
Feb 19, 2013 | 19.19 | 19.30 | 19.10 | 19.22 | 6,707,376 | +0.11(+0.58%) |
Feb 15, 2013 | 19.60 | 19.61 | 18.97 | 19.10 | 7,987,962 | -0.49(-2.51%) |
Feb 14, 2013 | 19.31 | 19.89 | 19.18 | 19.60 | 8,899,642 | +0.25(+1.30%) |
Feb 13, 2013 | 19.30 | 19.62 | 19.07 | 19.35 | 14,438,799 | +0.04(+0.19%) |
Feb 12, 2013 | 17.53 | 19.80 | 17.32 | 19.31 | 34,652,112 | +3.26(+20.31%) |
Feb 11, 2013 | 15.65 | 16.10 | 15.41 | 16.05 | 6,223,017 | +0.40(+2.55%) |
Feb 08, 2013 | 16.05 | 16.28 | 15.61 | 15.65 | 7,627,494 | -0.40(-2.49%) |
Feb 07, 2013 | 16.10 | 16.16 | 15.92 | 16.05 | 3,185,424 | -0.06(-0.35%) |
Feb 06, 2013 | 16.10 | 16.14 | 15.97 | 16.10 | 2,921,400 | +0.37(+2.36%) |
Feb 04, 2013 | 15.80 | 15.89 | 15.68 | 15.73 | 3,996,435 | -0.20(-1.22%) |
Feb 01, 2013 | 15.91 | 15.97 | 15.72 | 15.93 | 3,969,330 | +0.16(+1.00%) |
Jan 31, 2013 | 15.45 | 15.83 | 15.34 | 15.77 | 6,708,059 | +0.23(+1.49%) |
Jan 30, 2013 | 15.80 | 15.83 | 15.44 | 15.54 | 6,096,277 | -0.32(-1.99%) |
Jan 29, 2013 | 15.71 | 15.93 | 15.68 | 15.85 | 5,610,261 | +0.07(+0.47%) |
Jan 28, 2013 | 15.49 | 15.78 | 15.45 | 15.78 | 6,064,097 | +0.29(+1.86%) |
Jan 25, 2013 | 15.43 | 15.51 | 15.30 | 15.49 | 4,052,452 | +0.08(+0.54%) |
Jan 24, 2013 | 15.35 | 15.51 | 15.35 | 15.41 | 4,077,566 | +0.05(+0.30%) |
Jan 23, 2013 | 15.32 | 15.47 | 15.21 | 15.36 | 5,344,615 | -0.02(-0.12%) |
Jan 22, 2013 | 14.79 | 15.47 | 14.76 | 15.38 | 6,752,228 | +0.55(+3.69%) |
Jan 18, 2013 | 14.84 | 14.95 | 14.65 | 14.83 | 30,579,802 | -0.03(-0.19%) |
Jan 17, 2013 | 14.93 | 14.95 | 14.67 | 14.86 | 4,953,818 | -0.01(-0.06%) |
Jan 16, 2013 | 14.83 | 15.02 | 14.76 | 14.87 | 5,046,952 | -0.05(-0.31%) |
Jan 15, 2013 | 14.20 | 14.99 | 14.16 | 14.92 | 8,895,430 | +0.62(+4.35%) |
Jan 14, 2013 | 14.06 | 14.49 | 13.98 | 14.29 | 5,612,209 | +0.16(+1.12%) |
Jan 11, 2013 | 14.46 | 14.46 | 14.11 | 14.14 | 5,555,193 | -0.27(-1.87%) |
Jan 10, 2013 | 14.45 | 14.50 | 14.23 | 14.41 | 4,600,691 | +0.01(+0.06%) |
Jan 09, 2013 | 14.41 | 14.65 | 14.38 | 14.40 | 5,412,538 | -0.06(-0.39%) |
Jan 08, 2013 | 14.65 | 14.69 | 14.39 | 14.45 | 7,415,198 | -0.19(-1.33%) |
Jan 07, 2013 | 14.85 | 14.89 | 14.49 | 14.65 | 7,088,018 | -0.30(-1.99%) |
Jan 04, 2013 | 14.97 | 15.06 | 14.57 | 14.94 | 8,873,046 | +0.46(+3.21%) |
Jan 03, 2013 | 13.97 | 14.75 | 13.94 | 14.48 | 10,886,046 | +0.52(+3.73%) |