Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.66 | 20.68 | 20.55 | 20.64 | 1,601,616 | -0.01(-0.04%) |
Mar 27, 2013 | 20.69 | 20.69 | 20.42 | 20.65 | 2,130,924 | -0.12(-0.60%) |
Mar 26, 2013 | 20.92 | 20.94 | 20.72 | 20.77 | 2,586,825 | +0.00(+0.00%) |
Mar 25, 2013 | 20.90 | 20.95 | 20.68 | 20.77 | 1,798,115 | -0.06(-0.28%) |
Mar 22, 2013 | 20.85 | 20.90 | 20.64 | 20.83 | 1,313,713 | +0.05(+0.24%) |
Mar 21, 2013 | 20.89 | 20.99 | 20.71 | 20.78 | 1,433,787 | -0.23(-1.10%) |
Mar 20, 2013 | 21.04 | 21.09 | 20.93 | 21.01 | 1,362,494 | +0.12(+0.55%) |
Mar 19, 2013 | 20.96 | 21.05 | 20.69 | 20.90 | 1,921,406 | +0.02(+0.12%) |
Mar 18, 2013 | 20.81 | 20.91 | 20.65 | 20.87 | 2,477,514 | -0.24(-1.13%) |
Mar 15, 2013 | 21.19 | 21.19 | 20.73 | 21.11 | 5,755,759 | -0.14(-0.66%) |
Mar 14, 2013 | 21.18 | 21.36 | 21.15 | 21.25 | 1,769,375 | +0.12(+0.59%) |
Mar 13, 2013 | 21.09 | 21.18 | 21.02 | 21.13 | 800,246 | +0.09(+0.43%) |
Mar 12, 2013 | 21.13 | 21.20 | 20.94 | 21.04 | 1,150,161 | -0.13(-0.62%) |
Mar 11, 2013 | 20.85 | 21.23 | 20.82 | 21.17 | 2,021,891 | +0.27(+1.30%) |
Mar 08, 2013 | 20.96 | 21.17 | 20.81 | 20.90 | 1,933,066 | +0.03(+0.16%) |
Mar 07, 2013 | 20.71 | 20.90 | 20.67 | 20.86 | 1,792,569 | +0.15(+0.72%) |
Mar 06, 2013 | 20.48 | 20.78 | 20.35 | 20.71 | 3,158,957 | +0.48(+2.37%) |
Mar 05, 2013 | 20.09 | 20.46 | 20.09 | 20.23 | 2,013,671 | +0.24(+1.20%) |
Mar 04, 2013 | 19.85 | 20.02 | 19.76 | 20.00 | 3,843,962 | +0.14(+0.71%) |
Mar 01, 2013 | 19.85 | 20.09 | 19.57 | 19.85 | 3,432,243 | -0.09(-0.46%) |
Feb 28, 2013 | 19.87 | 20.13 | 19.81 | 19.95 | 2,034,155 | +0.03(+0.17%) |
Feb 27, 2013 | 19.57 | 19.99 | 19.57 | 19.91 | 1,861,497 | +0.29(+1.47%) |
Feb 26, 2013 | 19.57 | 19.69 | 19.19 | 19.62 | 4,352,542 | +0.10(+0.51%) |
Feb 25, 2013 | 20.12 | 20.14 | 19.52 | 19.52 | 3,410,546 | -0.33(-1.66%) |
Feb 22, 2013 | 19.71 | 19.86 | 19.66 | 19.85 | 1,542,770 | +0.26(+1.31%) |
Feb 21, 2013 | 19.86 | 20.11 | 19.46 | 19.60 | 2,837,586 | -0.34(-1.70%) |
Feb 20, 2013 | 20.35 | 20.38 | 19.93 | 19.94 | 2,110,105 | -0.45(-2.23%) |
Feb 19, 2013 | 20.19 | 20.40 | 20.14 | 20.39 | 2,502,754 | +0.29(+1.44%) |
Feb 15, 2013 | 20.45 | 20.47 | 20.03 | 20.10 | 2,507,528 | -0.24(-1.18%) |
Feb 14, 2013 | 20.38 | 20.47 | 20.24 | 20.34 | 3,377,405 | -0.09(-0.44%) |
Feb 13, 2013 | 20.30 | 20.58 | 20.23 | 20.43 | 3,525,686 | +0.21(+1.02%) |
Feb 12, 2013 | 20.05 | 20.29 | 19.94 | 20.23 | 3,151,869 | +0.23(+1.16%) |
Feb 11, 2013 | 19.94 | 20.07 | 19.81 | 20.00 | 2,227,480 | +0.06(+0.29%) |
Feb 08, 2013 | 19.85 | 20.00 | 19.78 | 19.94 | 2,548,095 | +0.15(+0.75%) |
Feb 07, 2013 | 19.84 | 19.94 | 19.62 | 19.79 | 2,617,752 | -0.07(-0.33%) |
Feb 06, 2013 | 19.72 | 19.99 | 19.68 | 19.85 | 3,257,155 | +0.35(+1.78%) |
Feb 04, 2013 | 19.62 | 19.70 | 19.46 | 19.51 | 2,764,777 | -0.26(-1.30%) |
Feb 01, 2013 | 19.41 | 19.84 | 19.41 | 19.76 | 3,208,513 | +0.50(+2.62%) |
Jan 31, 2013 | 18.88 | 19.40 | 18.73 | 19.26 | 3,289,052 | -0.18(-0.93%) |
Jan 30, 2013 | 18.82 | 19.49 | 18.71 | 19.44 | 5,819,088 | +0.66(+3.52%) |
Jan 29, 2013 | 18.97 | 19.05 | 18.68 | 18.78 | 4,758,648 | -0.12(-0.66%) |
Jan 28, 2013 | 18.96 | 19.01 | 18.73 | 18.91 | 4,167,862 | -0.07(-0.39%) |
Jan 25, 2013 | 18.78 | 19.05 | 18.71 | 18.98 | 3,742,165 | +0.22(+1.19%) |
Jan 24, 2013 | 18.63 | 18.82 | 18.62 | 18.76 | 1,906,531 | +0.11(+0.58%) |
Jan 23, 2013 | 18.77 | 18.78 | 18.56 | 18.65 | 1,922,859 | -0.10(-0.53%) |
Jan 22, 2013 | 18.57 | 18.76 | 18.48 | 18.75 | 1,761,668 | +0.12(+0.67%) |
Jan 18, 2013 | 18.72 | 18.74 | 18.29 | 18.62 | 2,093,603 | +0.04(+0.22%) |
Jan 17, 2013 | 18.49 | 18.67 | 18.43 | 18.58 | 2,412,052 | +0.16(+0.85%) |
Jan 16, 2013 | 18.19 | 18.53 | 18.16 | 18.43 | 2,922,664 | +0.21(+1.18%) |
Jan 15, 2013 | 17.91 | 18.25 | 17.86 | 18.21 | 2,384,515 | +0.16(+0.87%) |
Jan 14, 2013 | 17.95 | 18.05 | 17.81 | 18.05 | 1,691,177 | +0.09(+0.51%) |
Jan 11, 2013 | 18.08 | 18.11 | 17.84 | 17.96 | 2,138,465 | -0.17(-0.91%) |
Jan 10, 2013 | 17.85 | 18.13 | 17.83 | 18.13 | 3,284,574 | +0.08(+0.46%) |
Jan 09, 2013 | 18.19 | 18.30 | 17.94 | 18.05 | 3,669,853 | -0.20(-1.09%) |
Jan 08, 2013 | 18.58 | 18.61 | 18.23 | 18.24 | 4,550,839 | -0.37(-2.00%) |
Jan 07, 2013 | 18.60 | 18.65 | 18.38 | 18.62 | 2,767,774 | -0.09(-0.49%) |
Jan 04, 2013 | 18.19 | 18.82 | 18.14 | 18.71 | 4,331,809 | +0.52(+2.86%) |
Jan 03, 2013 | 18.16 | 18.28 | 18.01 | 18.19 | 2,745,843 | +0.02(+0.14%) |