Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.46 | 19.81 | 19.41 | 19.80 | 3,161,552 | +0.35(+1.78%) |
Mar 27, 2013 | 19.31 | 19.48 | 19.30 | 19.45 | 2,339,846 | +0.07(+0.37%) |
Mar 26, 2013 | 19.34 | 19.43 | 19.29 | 19.38 | 3,175,341 | +0.10(+0.51%) |
Mar 25, 2013 | 19.44 | 19.54 | 19.19 | 19.28 | 3,974,518 | -0.09(-0.44%) |
Mar 22, 2013 | 19.24 | 19.40 | 19.17 | 19.37 | 2,628,298 | +0.14(+0.74%) |
Mar 21, 2013 | 19.27 | 19.31 | 19.19 | 19.22 | 2,806,547 | -0.10(-0.51%) |
Mar 20, 2013 | 19.27 | 19.36 | 19.23 | 19.32 | 3,322,942 | +0.13(+0.66%) |
Mar 19, 2013 | 19.27 | 19.36 | 19.09 | 19.20 | 3,633,280 | -0.08(-0.40%) |
Mar 18, 2013 | 19.34 | 19.39 | 19.25 | 19.27 | 3,390,179 | -0.17(-0.87%) |
Mar 15, 2013 | 19.30 | 19.52 | 19.27 | 19.44 | 7,853,480 | +0.06(+0.33%) |
Mar 14, 2013 | 19.24 | 19.39 | 19.17 | 19.38 | 2,838,497 | +0.17(+0.88%) |
Mar 13, 2013 | 19.10 | 19.24 | 19.06 | 19.21 | 1,726,114 | +0.10(+0.52%) |
Mar 12, 2013 | 19.29 | 19.30 | 19.03 | 19.11 | 3,838,208 | -0.15(-0.77%) |
Mar 11, 2013 | 19.14 | 19.28 | 19.13 | 19.26 | 3,536,377 | +0.07(+0.37%) |
Mar 08, 2013 | 19.05 | 19.22 | 18.93 | 19.19 | 3,750,834 | +0.16(+0.86%) |
Mar 07, 2013 | 19.10 | 19.17 | 19.01 | 19.03 | 1,947,924 | -0.03(-0.15%) |
Mar 06, 2013 | 19.19 | 19.24 | 19.01 | 19.05 | 3,360,891 | -0.08(-0.41%) |
Mar 05, 2013 | 19.11 | 19.18 | 19.05 | 19.13 | 3,043,248 | +0.09(+0.45%) |
Mar 04, 2013 | 18.74 | 19.08 | 18.70 | 19.05 | 5,077,452 | +0.30(+1.63%) |
Mar 01, 2013 | 18.86 | 18.95 | 18.42 | 18.74 | 10,763,816 | -0.11(-0.60%) |
Feb 28, 2013 | 18.77 | 18.96 | 18.74 | 18.86 | 2,799,465 | +0.16(+0.87%) |
Feb 27, 2013 | 18.58 | 18.72 | 18.54 | 18.69 | 3,236,560 | +0.14(+0.76%) |
Feb 26, 2013 | 18.62 | 18.77 | 18.52 | 18.55 | 4,283,676 | +0.04(+0.19%) |
Feb 25, 2013 | 18.79 | 18.98 | 18.52 | 18.52 | 3,600,717 | -0.19(-1.02%) |
Feb 22, 2013 | 18.56 | 18.71 | 18.47 | 18.71 | 2,663,753 | +0.20(+1.07%) |
Feb 21, 2013 | 18.40 | 18.53 | 18.31 | 18.51 | 3,035,098 | +0.05(+0.27%) |
Feb 20, 2013 | 18.48 | 18.61 | 18.42 | 18.46 | 2,300,376 | -0.03(-0.15%) |
Feb 19, 2013 | 18.31 | 18.49 | 18.31 | 18.49 | 2,944,515 | +0.23(+1.24%) |
Feb 15, 2013 | 18.24 | 18.36 | 18.23 | 18.26 | 3,311,483 | +0.01(+0.08%) |
Feb 14, 2013 | 18.30 | 18.37 | 18.20 | 18.25 | 3,872,858 | -0.08(-0.43%) |
Feb 13, 2013 | 18.31 | 18.41 | 18.23 | 18.32 | 2,060,233 | +0.01(+0.08%) |
Feb 12, 2013 | 18.13 | 18.32 | 18.08 | 18.31 | 2,296,015 | +0.12(+0.66%) |
Feb 11, 2013 | 18.18 | 18.22 | 18.15 | 18.19 | 2,624,001 | +0.01(+0.04%) |
Feb 08, 2013 | 18.20 | 18.25 | 18.10 | 18.18 | 1,308,653 | +0.01(+0.04%) |
Feb 07, 2013 | 18.18 | 18.27 | 18.09 | 18.18 | 2,190,178 | -0.01(-0.08%) |
Feb 06, 2013 | 18.13 | 18.20 | 18.02 | 18.19 | 2,284,803 | +0.12(+0.65%) |
Feb 04, 2013 | 18.02 | 18.12 | 18.00 | 18.07 | 2,854,371 | -0.05(-0.27%) |
Feb 01, 2013 | 18.09 | 18.19 | 18.04 | 18.12 | 3,733,176 | +0.09(+0.51%) |
Jan 31, 2013 | 17.97 | 18.06 | 17.92 | 18.03 | 2,764,992 | +0.03(+0.16%) |
Jan 30, 2013 | 17.90 | 18.05 | 17.86 | 18.00 | 3,401,407 | +0.08(+0.43%) |
Jan 29, 2013 | 17.76 | 17.93 | 17.74 | 17.93 | 2,342,605 | +0.20(+1.15%) |
Jan 28, 2013 | 17.73 | 17.76 | 17.60 | 17.72 | 2,356,869 | +0.02(+0.12%) |
Jan 25, 2013 | 17.74 | 17.79 | 17.62 | 17.70 | 4,858,076 | -0.04(-0.20%) |
Jan 24, 2013 | 17.69 | 17.87 | 17.67 | 17.74 | 1,836,726 | +0.07(+0.40%) |
Jan 23, 2013 | 17.77 | 17.77 | 17.58 | 17.67 | 3,073,859 | -0.15(-0.83%) |
Jan 22, 2013 | 17.60 | 17.84 | 17.57 | 17.81 | 2,319,342 | +0.21(+1.20%) |
Jan 18, 2013 | 17.50 | 17.60 | 17.46 | 17.60 | 3,241,289 | +0.13(+0.72%) |
Jan 17, 2013 | 17.43 | 17.53 | 17.40 | 17.48 | 2,797,036 | +0.10(+0.57%) |
Jan 16, 2013 | 17.44 | 17.50 | 17.36 | 17.38 | 2,613,525 | -0.12(-0.68%) |
Jan 15, 2013 | 17.48 | 17.50 | 17.40 | 17.50 | 2,818,660 | +0.01(+0.08%) |
Jan 14, 2013 | 17.49 | 17.50 | 17.41 | 17.48 | 3,152,053 | +0.02(+0.12%) |
Jan 11, 2013 | 17.49 | 17.55 | 17.43 | 17.46 | 2,786,721 | -0.04(-0.24%) |
Jan 10, 2013 | 17.46 | 17.50 | 17.39 | 17.50 | 2,929,835 | +0.10(+0.56%) |
Jan 09, 2013 | 17.39 | 17.42 | 17.26 | 17.41 | 2,542,752 | +0.04(+0.20%) |
Jan 08, 2013 | 17.41 | 17.45 | 17.30 | 17.37 | 2,928,961 | -0.03(-0.16%) |
Jan 07, 2013 | 17.54 | 17.59 | 17.36 | 17.40 | 1,965,218 | -0.21(-1.20%) |
Jan 04, 2013 | 17.48 | 17.61 | 17.45 | 17.61 | 2,657,686 | +0.15(+0.88%) |
Jan 03, 2013 | 17.41 | 17.54 | 17.36 | 17.46 | 3,577,508 | +0.05(+0.28%) |