Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.30 | 17.38 | 17.23 | 17.32 | 18,167,858 | -0.01(-0.06%) |
Mar 27, 2013 | 17.21 | 17.39 | 17.20 | 17.33 | 11,543,358 | +0.03(+0.15%) |
Mar 26, 2013 | 17.14 | 17.30 | 17.10 | 17.30 | 13,751,646 | +0.24(+1.42%) |
Mar 25, 2013 | 17.10 | 17.17 | 17.03 | 17.06 | 11,178,339 | -0.02(-0.09%) |
Mar 22, 2013 | 17.08 | 17.15 | 17.03 | 17.08 | 12,563,759 | +0.03(+0.15%) |
Mar 21, 2013 | 17.09 | 17.12 | 17.00 | 17.05 | 12,630,628 | -0.09(-0.53%) |
Mar 20, 2013 | 16.98 | 17.21 | 16.97 | 17.14 | 19,159,418 | +0.18(+1.04%) |
Mar 19, 2013 | 16.87 | 16.98 | 16.87 | 16.96 | 17,258,036 | +0.11(+0.66%) |
Mar 18, 2013 | 16.86 | 16.93 | 16.79 | 16.85 | 12,211,212 | -0.11(-0.62%) |
Mar 15, 2013 | 16.94 | 16.99 | 16.88 | 16.96 | 25,112,194 | -0.06(-0.35%) |
Mar 14, 2013 | 17.08 | 17.12 | 16.94 | 17.02 | 18,531,634 | -0.07(-0.38%) |
Mar 13, 2013 | 17.09 | 17.09 | 16.96 | 17.09 | 18,750,706 | +0.11(+0.62%) |
Mar 12, 2013 | 17.03 | 17.09 | 16.97 | 16.98 | 90,002,504 | -0.05(-0.29%) |
Mar 11, 2013 | 16.91 | 17.05 | 16.90 | 17.03 | 75,834,896 | +0.13(+0.76%) |
Mar 08, 2013 | 16.89 | 16.94 | 16.80 | 16.90 | 58,294,800 | +0.02(+0.12%) |
Mar 07, 2013 | 17.00 | 17.01 | 16.82 | 16.88 | 15,561,655 | -0.08(-0.50%) |
Mar 06, 2013 | 17.05 | 17.07 | 16.91 | 16.96 | 12,926,545 | -0.05(-0.32%) |
Mar 05, 2013 | 16.95 | 17.05 | 16.91 | 17.02 | 32,838,990 | +0.15(+0.91%) |
Mar 04, 2013 | 16.66 | 16.95 | 16.66 | 16.87 | 25,755,048 | +0.22(+1.31%) |
Mar 01, 2013 | 16.67 | 16.76 | 16.61 | 16.65 | 31,270,222 | -0.03(-0.18%) |
Feb 28, 2013 | 16.86 | 16.88 | 16.68 | 16.68 | 37,470,168 | -0.26(-1.53%) |
Feb 27, 2013 | 17.00 | 17.01 | 16.67 | 16.94 | 37,166,032 | -0.11(-0.67%) |
Feb 26, 2013 | 17.17 | 17.24 | 17.01 | 17.05 | 22,144,022 | -0.17(-1.01%) |
Feb 25, 2013 | 17.62 | 17.63 | 17.22 | 17.22 | 19,913,448 | -0.33(-1.90%) |
Feb 22, 2013 | 17.47 | 17.56 | 17.36 | 17.56 | 18,132,112 | +0.06(+0.34%) |
Feb 21, 2013 | 17.36 | 17.52 | 17.21 | 17.50 | 19,459,098 | +0.15(+0.89%) |
Feb 20, 2013 | 17.26 | 17.44 | 17.25 | 17.34 | 14,830,029 | +0.06(+0.35%) |
Feb 19, 2013 | 17.15 | 17.29 | 17.12 | 17.28 | 14,471,162 | +0.19(+1.13%) |
Feb 15, 2013 | 16.97 | 17.16 | 16.97 | 17.09 | 17,896,456 | +0.13(+0.79%) |
Feb 14, 2013 | 17.29 | 17.30 | 16.93 | 16.95 | 23,857,624 | -0.33(-1.93%) |
Feb 13, 2013 | 17.23 | 17.29 | 17.20 | 17.29 | 12,233,809 | +0.06(+0.35%) |
Feb 12, 2013 | 17.25 | 17.32 | 17.17 | 17.23 | 17,653,696 | -0.04(-0.26%) |
Feb 11, 2013 | 17.27 | 17.30 | 17.23 | 17.27 | 9,297,441 | +0.03(+0.17%) |
Feb 08, 2013 | 17.21 | 17.34 | 17.18 | 17.24 | 17,271,524 | +0.04(+0.23%) |
Feb 07, 2013 | 16.96 | 17.22 | 16.94 | 17.20 | 20,192,366 | +0.24(+1.44%) |
Feb 06, 2013 | 16.94 | 17.00 | 16.91 | 16.96 | 13,203,448 | +0.11(+0.68%) |
Feb 04, 2013 | 16.93 | 16.94 | 16.75 | 16.85 | 16,885,430 | -0.15(-0.91%) |
Feb 01, 2013 | 16.87 | 17.02 | 16.86 | 17.00 | 16,112,702 | +0.26(+1.54%) |
Jan 31, 2013 | 16.82 | 16.86 | 16.72 | 16.74 | 18,891,356 | -0.01(-0.06%) |
Jan 30, 2013 | 16.73 | 16.84 | 16.70 | 16.75 | 16,160,778 | +0.00(+0.00%) |
Jan 29, 2013 | 16.74 | 16.82 | 16.72 | 16.75 | 19,167,498 | +0.00(+0.00%) |
Jan 28, 2013 | 16.65 | 16.80 | 16.56 | 16.75 | 16,182,435 | +0.12(+0.75%) |
Jan 25, 2013 | 16.63 | 16.67 | 16.54 | 16.63 | 14,277,603 | +0.02(+0.12%) |
Jan 24, 2013 | 16.49 | 16.66 | 16.49 | 16.61 | 15,190,592 | +0.20(+1.21%) |
Jan 23, 2013 | 16.45 | 16.45 | 16.30 | 16.41 | 17,501,424 | -0.07(-0.42%) |
Jan 22, 2013 | 16.52 | 16.54 | 16.38 | 16.48 | 20,093,390 | -0.06(-0.36%) |
Jan 18, 2013 | 16.38 | 16.56 | 16.37 | 16.54 | 23,544,024 | +0.14(+0.85%) |
Jan 17, 2013 | 16.37 | 16.45 | 16.27 | 16.40 | 14,627,500 | +0.10(+0.64%) |
Jan 16, 2013 | 16.26 | 16.34 | 16.23 | 16.29 | 13,285,917 | +0.00(+0.00%) |
Jan 15, 2013 | 16.33 | 16.40 | 16.29 | 16.29 | 15,012,476 | -0.10(-0.64%) |
Jan 14, 2013 | 16.39 | 16.50 | 16.38 | 16.40 | 23,716,486 | +0.03(+0.18%) |
Jan 11, 2013 | 16.28 | 16.42 | 16.25 | 16.37 | 14,894,271 | +0.11(+0.70%) |
Jan 10, 2013 | 16.20 | 16.30 | 16.07 | 16.25 | 29,074,994 | +0.40(+2.51%) |
Jan 09, 2013 | 16.03 | 16.04 | 15.83 | 15.86 | 21,488,430 | -0.12(-0.75%) |
Jan 08, 2013 | 16.11 | 16.13 | 15.92 | 15.98 | 16,330,833 | -0.16(-0.99%) |
Jan 07, 2013 | 16.15 | 16.29 | 16.10 | 16.13 | 14,885,361 | -0.04(-0.25%) |
Jan 04, 2013 | 16.19 | 16.24 | 16.13 | 16.17 | 14,321,905 | -0.01(-0.06%) |
Jan 03, 2013 | 16.20 | 16.25 | 16.11 | 16.18 | 22,619,058 | +0.01(+0.06%) |