Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.89 | 16.93 | 16.55 | 16.61 | 24,320,456 | -0.23(-1.39%) |
Mar 27, 2013 | 16.64 | 16.89 | 16.57 | 16.85 | 18,425,398 | +0.05(+0.32%) |
Mar 26, 2013 | 16.75 | 16.86 | 16.60 | 16.79 | 19,697,082 | +0.19(+1.14%) |
Mar 25, 2013 | 16.91 | 17.00 | 16.46 | 16.61 | 31,741,702 | -0.16(-0.95%) |
Mar 22, 2013 | 16.78 | 16.94 | 16.58 | 16.76 | 21,909,794 | +0.09(+0.54%) |
Mar 21, 2013 | 17.06 | 17.14 | 16.67 | 16.67 | 23,226,602 | -0.51(-2.99%) |
Mar 20, 2013 | 17.07 | 17.32 | 16.88 | 17.19 | 23,572,898 | +0.26(+1.56%) |
Mar 19, 2013 | 17.44 | 17.53 | 16.63 | 16.92 | 43,370,640 | -0.45(-2.61%) |
Mar 18, 2013 | 17.41 | 17.53 | 17.06 | 17.38 | 30,981,074 | -0.45(-2.54%) |
Mar 15, 2013 | 17.26 | 17.88 | 17.21 | 17.83 | 32,008,536 | +0.60(+3.47%) |
Mar 14, 2013 | 17.35 | 17.44 | 17.14 | 17.23 | 27,849,102 | +0.02(+0.09%) |
Mar 13, 2013 | 17.17 | 17.28 | 17.03 | 17.22 | 15,910,317 | +0.08(+0.48%) |
Mar 12, 2013 | 17.42 | 17.47 | 17.08 | 17.14 | 17,299,666 | -0.32(-1.86%) |
Mar 11, 2013 | 17.41 | 17.60 | 17.12 | 17.46 | 18,814,516 | +0.05(+0.30%) |
Mar 08, 2013 | 17.60 | 17.63 | 17.14 | 17.41 | 25,676,496 | -0.14(-0.82%) |
Mar 07, 2013 | 17.39 | 17.66 | 17.30 | 17.55 | 23,546,822 | +0.23(+1.35%) |
Mar 06, 2013 | 17.38 | 17.38 | 16.94 | 17.32 | 24,586,456 | +0.13(+0.75%) |
Mar 05, 2013 | 17.23 | 17.38 | 17.14 | 17.19 | 19,863,820 | +0.11(+0.62%) |
Mar 04, 2013 | 16.90 | 17.14 | 16.72 | 17.08 | 22,674,260 | +0.13(+0.76%) |
Mar 01, 2013 | 16.92 | 17.20 | 16.51 | 16.95 | 29,549,746 | -0.09(-0.53%) |
Feb 28, 2013 | 17.07 | 17.37 | 17.01 | 17.04 | 19,700,152 | -0.26(-1.53%) |
Feb 27, 2013 | 16.96 | 17.37 | 16.89 | 17.31 | 23,882,714 | +0.35(+2.05%) |
Feb 26, 2013 | 16.89 | 17.01 | 16.46 | 16.96 | 40,911,000 | +0.31(+1.86%) |
Feb 25, 2013 | 18.01 | 18.03 | 16.64 | 16.65 | 39,785,940 | -1.17(-6.57%) |
Feb 22, 2013 | 17.54 | 17.83 | 17.43 | 17.82 | 23,596,518 | +0.57(+3.29%) |
Feb 21, 2013 | 17.55 | 17.55 | 17.05 | 17.26 | 29,541,278 | -0.45(-2.52%) |
Feb 20, 2013 | 18.43 | 18.50 | 17.65 | 17.70 | 23,065,628 | -0.68(-3.70%) |
Feb 19, 2013 | 18.13 | 18.39 | 18.00 | 18.38 | 23,102,036 | +0.34(+1.89%) |
Feb 15, 2013 | 18.05 | 18.10 | 17.72 | 18.04 | 23,160,540 | +0.03(+0.17%) |
Feb 14, 2013 | 17.79 | 18.05 | 17.69 | 18.01 | 21,555,222 | +0.15(+0.85%) |
Feb 13, 2013 | 17.89 | 18.04 | 17.68 | 17.86 | 20,881,632 | +0.00(+0.00%) |
Feb 12, 2013 | 17.61 | 17.88 | 17.54 | 17.86 | 20,281,694 | +0.26(+1.50%) |
Feb 11, 2013 | 17.54 | 17.74 | 17.48 | 17.60 | 13,571,691 | -0.03(-0.17%) |
Feb 08, 2013 | 17.45 | 17.69 | 17.41 | 17.63 | 21,202,952 | +0.17(+0.95%) |
Feb 07, 2013 | 17.66 | 17.82 | 17.14 | 17.46 | 26,669,182 | -0.22(-1.24%) |
Feb 06, 2013 | 17.57 | 17.76 | 17.51 | 17.68 | 20,971,042 | +0.39(+2.23%) |
Feb 04, 2013 | 17.26 | 17.49 | 17.25 | 17.29 | 34,935,100 | -0.48(-2.68%) |
Feb 01, 2013 | 17.41 | 17.94 | 17.36 | 17.77 | 42,005,552 | +0.54(+3.11%) |
Jan 31, 2013 | 17.20 | 17.36 | 17.05 | 17.23 | 26,279,228 | -0.10(-0.57%) |
Jan 30, 2013 | 16.86 | 17.34 | 16.86 | 17.33 | 30,709,176 | +0.29(+1.73%) |
Jan 29, 2013 | 16.80 | 17.10 | 16.63 | 17.04 | 19,276,442 | +0.21(+1.25%) |
Jan 28, 2013 | 17.19 | 17.19 | 16.83 | 16.83 | 18,421,054 | -0.29(-1.72%) |
Jan 25, 2013 | 17.16 | 17.23 | 17.03 | 17.12 | 18,644,212 | +0.08(+0.44%) |
Jan 24, 2013 | 17.02 | 17.37 | 16.98 | 17.04 | 26,909,950 | -0.05(-0.31%) |
Jan 23, 2013 | 17.24 | 17.30 | 16.95 | 17.10 | 32,174,798 | -0.23(-1.35%) |
Jan 22, 2013 | 16.69 | 17.33 | 16.61 | 17.33 | 50,498,732 | +0.45(+2.68%) |
Jan 18, 2013 | 16.58 | 16.94 | 16.43 | 16.88 | 87,181,504 | +1.23(+7.86%) |
Jan 17, 2013 | 15.50 | 15.65 | 15.39 | 15.65 | 34,534,388 | +0.16(+1.02%) |
Jan 16, 2013 | 15.63 | 15.73 | 15.36 | 15.49 | 40,598,204 | +0.08(+0.54%) |
Jan 15, 2013 | 15.03 | 15.49 | 14.98 | 15.41 | 33,513,968 | +0.27(+1.79%) |
Jan 14, 2013 | 15.26 | 15.26 | 14.90 | 15.14 | 19,345,392 | -0.08(-0.50%) |
Jan 11, 2013 | 15.20 | 15.40 | 15.15 | 15.21 | 27,685,148 | -0.13(-0.84%) |
Jan 10, 2013 | 14.98 | 15.41 | 14.95 | 15.34 | 52,865,104 | +0.54(+3.67%) |
Jan 09, 2013 | 14.86 | 15.04 | 14.64 | 14.80 | 35,791,516 | -0.02(-0.15%) |
Jan 08, 2013 | 14.89 | 14.93 | 14.77 | 14.82 | 29,447,416 | -0.11(-0.76%) |
Jan 07, 2013 | 15.10 | 15.18 | 14.84 | 14.93 | 28,434,350 | -0.29(-1.93%) |
Jan 04, 2013 | 14.84 | 15.27 | 14.77 | 15.23 | 42,411,760 | +0.46(+3.12%) |
Jan 03, 2013 | 14.68 | 14.79 | 14.57 | 14.77 | 39,594,968 | -0.03(-0.20%) |