Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.36 | 19.62 | 19.27 | 19.43 | 1,442,873 | +0.13(+0.65%) |
Mar 27, 2013 | 19.18 | 19.37 | 18.82 | 19.30 | 1,478,528 | -0.04(-0.23%) |
Mar 26, 2013 | 19.52 | 19.62 | 19.20 | 19.35 | 1,254,577 | -0.08(-0.42%) |
Mar 25, 2013 | 19.78 | 20.20 | 19.15 | 19.43 | 1,964,920 | -0.31(-1.55%) |
Mar 22, 2013 | 19.85 | 19.94 | 19.58 | 19.73 | 974,711 | -0.06(-0.32%) |
Mar 21, 2013 | 19.81 | 20.28 | 19.70 | 19.80 | 2,270,718 | -0.13(-0.68%) |
Mar 20, 2013 | 19.57 | 19.94 | 19.57 | 19.93 | 1,904,533 | +0.56(+2.88%) |
Mar 19, 2013 | 19.49 | 19.68 | 19.00 | 19.37 | 2,339,915 | -0.10(-0.51%) |
Mar 18, 2013 | 19.15 | 19.71 | 19.10 | 19.47 | 2,210,081 | -0.04(-0.18%) |
Mar 15, 2013 | 19.67 | 19.96 | 19.49 | 19.51 | 3,537,724 | -0.19(-0.96%) |
Mar 14, 2013 | 19.50 | 19.74 | 19.34 | 19.70 | 1,818,878 | +0.31(+1.58%) |
Mar 13, 2013 | 19.45 | 19.52 | 19.24 | 19.39 | 1,881,374 | -0.09(-0.46%) |
Mar 12, 2013 | 19.86 | 20.00 | 19.36 | 19.48 | 1,948,636 | -0.47(-2.34%) |
Mar 11, 2013 | 19.82 | 20.05 | 19.55 | 19.95 | 1,811,019 | +0.11(+0.54%) |
Mar 08, 2013 | 19.64 | 19.89 | 19.44 | 19.84 | 1,631,139 | +0.28(+1.43%) |
Mar 07, 2013 | 19.22 | 19.62 | 19.05 | 19.56 | 1,708,322 | +0.31(+1.59%) |
Mar 06, 2013 | 19.71 | 19.72 | 19.18 | 19.26 | 1,684,027 | -0.35(-1.79%) |
Mar 05, 2013 | 19.58 | 19.82 | 19.45 | 19.61 | 1,876,547 | +0.18(+0.93%) |
Mar 04, 2013 | 19.02 | 19.54 | 18.97 | 19.43 | 1,955,825 | +0.26(+1.36%) |
Mar 01, 2013 | 18.65 | 19.35 | 18.28 | 19.17 | 2,741,916 | +0.31(+1.62%) |
Feb 28, 2013 | 18.90 | 19.11 | 18.80 | 18.86 | 2,387,519 | -0.01(-0.05%) |
Feb 27, 2013 | 18.62 | 18.93 | 18.60 | 18.87 | 2,714,418 | +0.25(+1.35%) |
Feb 26, 2013 | 18.16 | 18.71 | 18.01 | 18.62 | 3,599,463 | +0.61(+3.40%) |
Feb 25, 2013 | 19.22 | 19.26 | 17.99 | 18.01 | 3,211,705 | -1.13(-5.92%) |
Feb 22, 2013 | 18.68 | 19.27 | 18.64 | 19.14 | 2,063,239 | +0.67(+3.60%) |
Feb 21, 2013 | 18.41 | 18.99 | 18.24 | 18.47 | 3,031,189 | -0.03(-0.15%) |
Feb 20, 2013 | 19.62 | 19.79 | 18.49 | 18.50 | 6,063,364 | -1.20(-6.07%) |
Feb 19, 2013 | 19.57 | 19.90 | 19.24 | 19.70 | 2,670,852 | +0.10(+0.51%) |
Feb 15, 2013 | 19.19 | 19.79 | 19.19 | 19.60 | 2,347,360 | +0.43(+2.25%) |
Feb 14, 2013 | 19.38 | 19.48 | 19.12 | 19.17 | 1,587,001 | -0.27(-1.39%) |
Feb 13, 2013 | 19.29 | 19.56 | 19.15 | 19.44 | 2,423,665 | +0.14(+0.75%) |
Feb 12, 2013 | 18.98 | 19.55 | 18.79 | 19.29 | 2,945,899 | +0.22(+1.13%) |
Feb 11, 2013 | 18.38 | 19.22 | 18.32 | 19.08 | 3,741,768 | +0.68(+3.72%) |
Feb 08, 2013 | 17.72 | 18.53 | 17.70 | 18.39 | 4,263,065 | -0.04(-0.20%) |
Feb 07, 2013 | 18.20 | 18.55 | 17.80 | 18.43 | 5,749,156 | +0.22(+1.24%) |
Feb 06, 2013 | 18.23 | 18.42 | 18.11 | 18.20 | 3,359,765 | +0.25(+1.40%) |
Feb 04, 2013 | 17.70 | 18.21 | 17.70 | 17.95 | 3,155,553 | +0.15(+0.86%) |
Feb 01, 2013 | 18.00 | 18.11 | 17.75 | 17.80 | 3,591,874 | +0.32(+1.85%) |
Jan 31, 2013 | 17.44 | 17.78 | 17.21 | 17.48 | 3,722,938 | -0.06(-0.36%) |
Jan 30, 2013 | 18.55 | 18.61 | 17.40 | 17.54 | 4,541,644 | -1.06(-5.71%) |
Jan 29, 2013 | 18.28 | 18.73 | 18.17 | 18.60 | 3,725,618 | +0.25(+1.37%) |
Jan 28, 2013 | 18.83 | 18.93 | 18.18 | 18.35 | 2,363,751 | -0.45(-2.39%) |
Jan 25, 2013 | 18.89 | 19.00 | 18.59 | 18.80 | 3,467,924 | +0.04(+0.19%) |
Jan 24, 2013 | 19.00 | 19.43 | 18.71 | 18.76 | 3,507,794 | -0.15(-0.81%) |
Jan 23, 2013 | 18.97 | 19.11 | 18.87 | 18.91 | 1,922,033 | -0.06(-0.33%) |
Jan 22, 2013 | 18.89 | 18.98 | 18.62 | 18.98 | 2,337,557 | +0.09(+0.48%) |
Jan 18, 2013 | 18.60 | 18.90 | 18.56 | 18.89 | 2,580,480 | +0.23(+1.25%) |
Jan 17, 2013 | 18.26 | 18.84 | 18.23 | 18.65 | 2,316,960 | +0.56(+3.08%) |
Jan 16, 2013 | 18.22 | 18.29 | 17.92 | 18.10 | 2,492,217 | -0.14(-0.79%) |
Jan 15, 2013 | 18.08 | 18.65 | 17.99 | 18.24 | 2,415,730 | +0.05(+0.30%) |
Jan 14, 2013 | 18.46 | 18.50 | 18.11 | 18.19 | 2,810,104 | -0.48(-2.55%) |
Jan 11, 2013 | 18.69 | 18.75 | 18.42 | 18.66 | 1,575,758 | +0.04(+0.19%) |
Jan 10, 2013 | 19.02 | 19.02 | 18.37 | 18.63 | 1,969,668 | -0.29(-1.52%) |
Jan 09, 2013 | 18.86 | 19.24 | 18.82 | 18.91 | 3,566,726 | +0.07(+0.38%) |
Jan 08, 2013 | 18.28 | 18.84 | 18.19 | 18.84 | 2,493,632 | +0.58(+3.15%) |
Jan 07, 2013 | 18.22 | 18.36 | 17.99 | 18.27 | 2,162,408 | -0.13(-0.68%) |
Jan 04, 2013 | 18.19 | 18.49 | 18.06 | 18.39 | 2,140,233 | +0.34(+1.89%) |
Jan 03, 2013 | 17.71 | 18.26 | 17.55 | 18.05 | 2,953,833 | +0.33(+1.88%) |