Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.42 | 20.58 | 20.36 | 20.57 | 4,845,696 | +0.19(+0.95%) |
Mar 27, 2013 | 19.89 | 20.38 | 19.87 | 20.37 | 4,729,699 | +0.34(+1.71%) |
Mar 26, 2013 | 20.09 | 20.16 | 19.89 | 20.03 | 3,909,145 | +0.09(+0.43%) |
Mar 25, 2013 | 20.12 | 20.22 | 19.80 | 19.95 | 3,857,105 | -0.07(-0.35%) |
Mar 22, 2013 | 19.99 | 20.14 | 19.87 | 20.02 | 2,679,916 | +0.04(+0.19%) |
Mar 21, 2013 | 20.08 | 20.29 | 19.96 | 19.98 | 3,635,926 | -0.19(-0.96%) |
Mar 20, 2013 | 20.26 | 20.29 | 20.12 | 20.17 | 7,431,966 | +0.01(+0.04%) |
Mar 19, 2013 | 20.30 | 20.37 | 20.02 | 20.16 | 4,348,067 | -0.11(-0.54%) |
Mar 18, 2013 | 20.11 | 20.50 | 20.02 | 20.27 | 5,238,868 | +0.02(+0.08%) |
Mar 15, 2013 | 20.02 | 20.45 | 19.92 | 20.26 | 7,534,858 | +0.17(+0.85%) |
Mar 14, 2013 | 19.75 | 20.09 | 19.67 | 20.09 | 6,322,607 | +0.39(+1.97%) |
Mar 13, 2013 | 19.68 | 19.83 | 19.60 | 19.70 | 3,994,098 | +0.03(+0.16%) |
Mar 12, 2013 | 19.59 | 19.70 | 19.43 | 19.67 | 4,877,064 | +0.09(+0.48%) |
Mar 11, 2013 | 19.32 | 19.66 | 19.28 | 19.57 | 4,345,353 | +0.26(+1.33%) |
Mar 08, 2013 | 19.21 | 19.36 | 18.94 | 19.32 | 4,797,899 | +0.14(+0.73%) |
Mar 07, 2013 | 19.12 | 19.23 | 19.02 | 19.18 | 4,413,435 | +0.09(+0.45%) |
Mar 06, 2013 | 19.07 | 19.20 | 18.99 | 19.09 | 7,205,255 | +0.09(+0.45%) |
Mar 05, 2013 | 18.84 | 19.06 | 18.79 | 19.01 | 6,066,879 | +0.27(+1.45%) |
Mar 04, 2013 | 18.63 | 18.73 | 18.58 | 18.73 | 4,809,123 | +0.10(+0.54%) |
Mar 01, 2013 | 18.66 | 18.85 | 18.49 | 18.63 | 4,643,156 | +0.00(+0.00%) |
Feb 28, 2013 | 18.55 | 18.87 | 18.52 | 18.63 | 8,990,740 | +0.00(+0.00%) |
Feb 27, 2013 | 18.49 | 18.82 | 18.48 | 18.63 | 5,764,358 | +0.13(+0.71%) |
Feb 26, 2013 | 18.41 | 18.64 | 18.19 | 18.50 | 4,809,805 | +0.14(+0.76%) |
Feb 25, 2013 | 18.71 | 18.92 | 18.35 | 18.36 | 3,222,927 | -0.30(-1.58%) |
Feb 22, 2013 | 18.63 | 18.71 | 18.54 | 18.66 | 3,267,216 | +0.06(+0.33%) |
Feb 21, 2013 | 18.63 | 18.74 | 18.49 | 18.59 | 3,864,661 | -0.05(-0.29%) |
Feb 20, 2013 | 19.02 | 19.02 | 18.65 | 18.65 | 7,027,452 | -0.40(-2.08%) |
Feb 19, 2013 | 18.63 | 19.07 | 18.59 | 19.05 | 5,706,729 | +0.46(+2.46%) |
Feb 15, 2013 | 18.63 | 18.70 | 18.50 | 18.59 | 3,861,641 | +0.04(+0.21%) |
Feb 14, 2013 | 18.64 | 18.80 | 18.53 | 18.55 | 4,507,097 | -0.18(-0.95%) |
Feb 13, 2013 | 18.80 | 18.91 | 18.67 | 18.73 | 3,380,630 | -0.09(-0.49%) |
Feb 12, 2013 | 18.75 | 19.07 | 18.72 | 18.82 | 3,313,055 | +0.09(+0.50%) |
Feb 11, 2013 | 18.66 | 18.78 | 18.59 | 18.73 | 2,180,252 | -0.01(-0.04%) |
Feb 08, 2013 | 18.74 | 18.78 | 18.57 | 18.73 | 1,804,517 | -0.02(-0.12%) |
Feb 07, 2013 | 18.87 | 18.91 | 18.68 | 18.76 | 5,512,424 | -0.09(-0.45%) |
Feb 06, 2013 | 18.30 | 18.86 | 18.27 | 18.84 | 4,564,602 | +0.48(+2.62%) |
Feb 04, 2013 | 18.60 | 18.63 | 18.33 | 18.36 | 2,171,803 | -0.31(-1.66%) |
Feb 01, 2013 | 18.82 | 18.82 | 18.59 | 18.67 | 2,705,189 | +0.04(+0.21%) |
Jan 31, 2013 | 18.49 | 18.74 | 18.47 | 18.63 | 4,524,810 | +0.11(+0.59%) |
Jan 30, 2013 | 18.36 | 18.59 | 18.32 | 18.52 | 3,038,002 | +0.05(+0.29%) |
Jan 29, 2013 | 18.19 | 18.51 | 18.14 | 18.47 | 5,401,553 | +0.23(+1.27%) |
Jan 28, 2013 | 18.23 | 18.27 | 17.94 | 18.24 | 4,844,093 | -0.01(-0.04%) |
Jan 25, 2013 | 18.41 | 18.42 | 18.16 | 18.25 | 3,701,350 | -0.06(-0.34%) |
Jan 24, 2013 | 18.45 | 18.63 | 18.27 | 18.31 | 4,299,866 | -0.16(-0.88%) |
Jan 23, 2013 | 18.47 | 18.49 | 18.25 | 18.47 | 4,600,364 | -0.03(-0.17%) |
Jan 22, 2013 | 18.42 | 18.77 | 18.32 | 18.50 | 6,228,546 | +0.02(+0.13%) |
Jan 18, 2013 | 18.35 | 18.48 | 18.08 | 18.48 | 4,239,893 | +0.16(+0.89%) |
Jan 17, 2013 | 18.12 | 18.38 | 18.07 | 18.32 | 4,570,822 | +0.32(+1.81%) |
Jan 16, 2013 | 18.05 | 18.09 | 17.92 | 17.99 | 4,157,597 | -0.12(-0.68%) |
Jan 15, 2013 | 17.81 | 18.35 | 17.81 | 18.11 | 5,732,649 | +0.17(+0.95%) |
Jan 14, 2013 | 18.18 | 18.21 | 17.91 | 17.94 | 4,501,331 | -0.28(-1.53%) |
Jan 11, 2013 | 18.27 | 18.42 | 18.07 | 18.22 | 5,126,915 | +0.32(+1.81%) |
Jan 10, 2013 | 17.68 | 17.91 | 17.53 | 17.90 | 3,597,079 | +0.26(+1.49%) |
Jan 09, 2013 | 17.74 | 17.79 | 17.57 | 17.64 | 4,079,212 | -0.06(-0.35%) |
Jan 08, 2013 | 17.51 | 17.70 | 17.48 | 17.70 | 7,771,892 | +0.15(+0.88%) |
Jan 07, 2013 | 17.87 | 17.93 | 17.51 | 17.54 | 5,512,981 | -0.39(-2.16%) |
Jan 04, 2013 | 17.81 | 18.06 | 17.68 | 17.93 | 3,718,126 | +0.17(+0.96%) |
Jan 03, 2013 | 17.67 | 17.86 | 17.51 | 17.76 | 7,514,190 | +0.05(+0.26%) |