Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.56 | 17.83 | 17.54 | 17.70 | 7,161,326 | +0.07(+0.40%) |
Mar 27, 2013 | 17.77 | 17.77 | 17.58 | 17.63 | 7,576,308 | -0.18(-1.03%) |
Mar 26, 2013 | 17.87 | 17.94 | 17.76 | 17.81 | 5,511,163 | +0.06(+0.33%) |
Mar 25, 2013 | 17.94 | 18.04 | 17.68 | 17.75 | 4,729,531 | -0.11(-0.59%) |
Mar 22, 2013 | 17.87 | 17.97 | 17.78 | 17.86 | 4,248,483 | +0.05(+0.30%) |
Mar 21, 2013 | 17.85 | 18.02 | 17.80 | 17.80 | 5,334,193 | -0.04(-0.23%) |
Mar 20, 2013 | 17.94 | 17.99 | 17.79 | 17.84 | 3,788,866 | +0.04(+0.20%) |
Mar 19, 2013 | 17.90 | 17.93 | 17.69 | 17.81 | 5,189,626 | -0.11(-0.59%) |
Mar 18, 2013 | 18.10 | 18.12 | 17.87 | 17.91 | 7,068,944 | -0.42(-2.32%) |
Mar 15, 2013 | 18.21 | 18.49 | 18.17 | 18.34 | 6,799,004 | +0.16(+0.88%) |
Mar 14, 2013 | 17.93 | 18.26 | 17.89 | 18.18 | 7,290,538 | +0.28(+1.58%) |
Mar 13, 2013 | 18.16 | 18.19 | 17.88 | 17.90 | 7,668,440 | -0.28(-1.53%) |
Mar 12, 2013 | 18.17 | 18.37 | 18.08 | 18.17 | 5,822,173 | +0.04(+0.20%) |
Mar 11, 2013 | 18.02 | 18.19 | 17.91 | 18.14 | 3,652,128 | +0.12(+0.65%) |
Mar 08, 2013 | 18.14 | 18.26 | 17.89 | 18.02 | 6,526,126 | -0.02(-0.13%) |
Mar 07, 2013 | 17.99 | 18.22 | 17.99 | 18.04 | 6,492,227 | +0.17(+0.92%) |
Mar 06, 2013 | 17.80 | 17.95 | 17.76 | 17.88 | 4,860,302 | +0.18(+1.00%) |
Mar 05, 2013 | 17.76 | 17.93 | 17.67 | 17.70 | 6,749,321 | +0.11(+0.64%) |
Mar 04, 2013 | 17.76 | 17.86 | 17.57 | 17.59 | 8,689,858 | -0.15(-0.86%) |
Mar 01, 2013 | 17.74 | 17.90 | 17.66 | 17.74 | 9,575,602 | -0.09(-0.53%) |
Feb 28, 2013 | 17.77 | 17.94 | 17.73 | 17.84 | 5,027,992 | -0.05(-0.26%) |
Feb 27, 2013 | 17.70 | 18.06 | 17.62 | 17.89 | 6,546,291 | +0.12(+0.66%) |
Feb 26, 2013 | 18.05 | 18.05 | 17.60 | 17.77 | 9,057,681 | -0.67(-3.65%) |
Feb 22, 2013 | 18.24 | 18.47 | 18.16 | 18.44 | 6,550,012 | +0.21(+1.13%) |
Feb 21, 2013 | 18.40 | 18.42 | 18.08 | 18.23 | 5,649,463 | -0.27(-1.47%) |
Feb 20, 2013 | 18.65 | 18.75 | 18.45 | 18.50 | 7,359,026 | -0.24(-1.26%) |
Feb 19, 2013 | 18.63 | 18.83 | 18.56 | 18.74 | 5,977,298 | +0.11(+0.60%) |
Feb 15, 2013 | 18.83 | 18.83 | 18.43 | 18.63 | 7,601,360 | -0.34(-1.77%) |
Feb 14, 2013 | 19.31 | 19.31 | 18.91 | 18.96 | 7,424,228 | -0.29(-1.53%) |
Feb 13, 2013 | 19.22 | 19.27 | 19.05 | 19.26 | 7,025,182 | +0.08(+0.40%) |
Feb 12, 2013 | 18.99 | 19.26 | 18.93 | 19.18 | 6,846,378 | +0.12(+0.65%) |
Feb 11, 2013 | 18.89 | 19.13 | 18.77 | 19.06 | 7,976,571 | +0.08(+0.40%) |
Feb 08, 2013 | 19.07 | 19.18 | 18.92 | 18.98 | 6,003,446 | -0.06(-0.34%) |
Feb 07, 2013 | 19.25 | 19.37 | 18.77 | 19.05 | 14,828,590 | -0.25(-1.31%) |
Feb 06, 2013 | 19.53 | 19.72 | 19.06 | 19.30 | 26,185,958 | -0.87(-4.33%) |
Feb 04, 2013 | 20.23 | 20.29 | 20.10 | 20.17 | 5,207,277 | -0.19(-0.93%) |
Feb 01, 2013 | 20.02 | 20.38 | 20.00 | 20.36 | 8,381,398 | +0.30(+1.50%) |
Jan 31, 2013 | 20.14 | 20.25 | 20.04 | 20.06 | 6,188,921 | -0.15(-0.73%) |
Jan 30, 2013 | 20.33 | 20.43 | 20.18 | 20.21 | 5,016,694 | -0.08(-0.38%) |
Jan 29, 2013 | 20.19 | 20.35 | 20.17 | 20.29 | 5,156,020 | +0.07(+0.35%) |
Jan 28, 2013 | 20.20 | 20.24 | 19.99 | 20.21 | 4,109,654 | +0.08(+0.41%) |
Jan 25, 2013 | 20.02 | 20.18 | 19.94 | 20.13 | 4,188,108 | +0.07(+0.35%) |
Jan 24, 2013 | 20.04 | 20.13 | 19.98 | 20.06 | 4,195,811 | -0.01(-0.06%) |
Jan 23, 2013 | 20.20 | 20.26 | 20.04 | 20.07 | 4,784,052 | -0.21(-1.02%) |
Jan 22, 2013 | 20.06 | 20.31 | 19.97 | 20.28 | 5,038,719 | +0.23(+1.15%) |
Jan 18, 2013 | 20.16 | 20.24 | 20.00 | 20.05 | 5,684,869 | -0.27(-1.34%) |
Jan 17, 2013 | 20.31 | 20.37 | 20.24 | 20.32 | 3,946,190 | +0.09(+0.44%) |
Jan 16, 2013 | 20.17 | 20.24 | 20.09 | 20.23 | 3,999,891 | -0.08(-0.41%) |
Jan 15, 2013 | 20.12 | 20.37 | 20.10 | 20.31 | 4,378,620 | +0.06(+0.29%) |
Jan 14, 2013 | 20.06 | 20.27 | 20.02 | 20.26 | 4,337,322 | +0.19(+0.97%) |
Jan 11, 2013 | 20.14 | 20.20 | 19.92 | 20.06 | 4,043,601 | -0.07(-0.35%) |
Jan 10, 2013 | 20.02 | 20.22 | 20.00 | 20.13 | 5,348,782 | +0.23(+1.16%) |
Jan 09, 2013 | 19.83 | 19.91 | 19.75 | 19.90 | 6,876,284 | +0.12(+0.60%) |
Jan 08, 2013 | 19.81 | 19.87 | 19.69 | 19.78 | 3,683,268 | -0.06(-0.30%) |
Jan 07, 2013 | 19.98 | 19.98 | 19.77 | 19.84 | 5,759,987 | -0.19(-0.94%) |
Jan 04, 2013 | 19.90 | 20.10 | 19.90 | 20.03 | 5,337,769 | +0.14(+0.68%) |
Jan 03, 2013 | 19.93 | 20.03 | 19.81 | 19.90 | 8,904,989 | -0.09(-0.47%) |