Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.02 | 19.08 | 18.56 | 18.61 | 436,900 | -0.23(-1.23%) |
Mar 27, 2013 | 18.88 | 19.08 | 18.59 | 18.84 | 589,922 | -0.22(-1.17%) |
Mar 26, 2013 | 18.74 | 19.19 | 18.57 | 19.07 | 695,024 | +0.43(+2.31%) |
Mar 25, 2013 | 19.19 | 19.48 | 18.58 | 18.64 | 646,581 | -0.46(-2.39%) |
Mar 22, 2013 | 19.33 | 19.40 | 18.84 | 19.09 | 520,322 | -0.09(-0.49%) |
Mar 21, 2013 | 19.29 | 19.52 | 19.06 | 19.19 | 3,865,036 | -0.18(-0.93%) |
Mar 20, 2013 | 19.58 | 19.70 | 19.10 | 19.37 | 2,247,850 | -0.21(-1.10%) |
Mar 19, 2013 | 19.89 | 20.01 | 19.43 | 19.58 | 1,034,978 | -0.22(-1.13%) |
Mar 18, 2013 | 20.10 | 20.10 | 19.70 | 19.81 | 1,208,499 | -0.38(-1.87%) |
Mar 15, 2013 | 20.37 | 20.54 | 19.82 | 20.19 | 1,059,253 | -0.18(-0.89%) |
Mar 14, 2013 | 20.74 | 20.76 | 19.95 | 20.37 | 1,063,104 | -0.28(-1.33%) |
Mar 13, 2013 | 20.68 | 20.82 | 20.56 | 20.64 | 600,691 | +0.09(+0.42%) |
Mar 12, 2013 | 20.67 | 21.07 | 20.40 | 20.56 | 444,268 | -0.09(-0.42%) |
Mar 11, 2013 | 20.64 | 21.07 | 20.25 | 20.64 | 701,341 | +0.00(+0.00%) |
Mar 08, 2013 | 20.73 | 21.05 | 20.47 | 20.64 | 393,559 | +0.01(+0.04%) |
Mar 07, 2013 | 20.55 | 20.64 | 20.43 | 20.63 | 402,214 | +0.07(+0.33%) |
Mar 06, 2013 | 20.74 | 20.74 | 20.49 | 20.56 | 587,151 | -0.08(-0.37%) |
Mar 05, 2013 | 20.61 | 21.39 | 20.58 | 20.64 | 543,367 | +0.26(+1.27%) |
Mar 04, 2013 | 20.38 | 20.62 | 20.25 | 20.38 | 1,169,651 | +0.25(+1.24%) |
Mar 01, 2013 | 20.01 | 20.38 | 19.81 | 20.13 | 422,227 | -0.09(-0.43%) |
Feb 28, 2013 | 19.86 | 20.57 | 19.59 | 20.22 | 622,978 | +0.52(+2.62%) |
Feb 27, 2013 | 19.31 | 19.94 | 19.26 | 19.70 | 291,657 | +0.40(+2.09%) |
Feb 26, 2013 | 19.44 | 19.54 | 18.67 | 19.30 | 571,770 | +0.49(+2.61%) |
Feb 22, 2013 | 18.44 | 19.05 | 18.06 | 18.81 | 1,327,610 | +0.58(+3.16%) |
Feb 21, 2013 | 19.10 | 19.16 | 18.16 | 18.23 | 1,895,616 | -0.93(-4.85%) |
Feb 20, 2013 | 19.78 | 20.51 | 19.00 | 19.16 | 1,797,861 | -0.40(-2.07%) |
Feb 19, 2013 | 19.08 | 19.84 | 18.95 | 19.57 | 1,854,235 | +0.47(+2.48%) |
Feb 15, 2013 | 18.39 | 19.24 | 18.28 | 19.09 | 2,306,583 | -0.06(-0.31%) |
Feb 14, 2013 | 18.62 | 19.29 | 18.54 | 19.15 | 901,962 | +0.58(+3.10%) |
Feb 13, 2013 | 19.06 | 19.15 | 18.53 | 18.58 | 625,278 | -0.33(-1.73%) |
Feb 12, 2013 | 19.08 | 19.23 | 18.83 | 18.90 | 426,090 | -0.16(-0.86%) |
Feb 11, 2013 | 19.69 | 19.69 | 18.97 | 19.07 | 523,478 | -0.45(-2.29%) |
Feb 08, 2013 | 20.60 | 20.60 | 19.30 | 19.52 | 879,529 | +0.46(+2.44%) |
Feb 07, 2013 | 19.19 | 19.35 | 18.72 | 19.05 | 454,999 | +0.12(+0.64%) |
Feb 06, 2013 | 19.01 | 19.78 | 18.83 | 18.93 | 443,034 | -0.17(-0.90%) |
Feb 04, 2013 | 19.05 | 19.33 | 18.55 | 19.10 | 737,513 | -0.48(-2.46%) |
Feb 01, 2013 | 19.56 | 20.13 | 19.38 | 19.58 | 1,247,257 | +0.43(+2.25%) |
Jan 31, 2013 | 17.98 | 19.44 | 17.93 | 19.15 | 937,836 | +1.14(+6.35%) |
Jan 30, 2013 | 18.07 | 18.22 | 17.94 | 18.01 | 1,475,210 | -0.22(-1.23%) |
Jan 29, 2013 | 18.18 | 18.29 | 17.86 | 18.23 | 519,479 | +0.01(+0.05%) |
Jan 28, 2013 | 18.29 | 18.48 | 18.05 | 18.22 | 315,283 | -0.06(-0.33%) |
Jan 25, 2013 | 18.13 | 18.46 | 18.00 | 18.29 | 310,198 | +0.21(+1.19%) |
Jan 24, 2013 | 18.28 | 18.41 | 17.90 | 18.07 | 542,555 | -0.20(-1.08%) |
Jan 23, 2013 | 18.47 | 18.48 | 18.22 | 18.27 | 282,223 | -0.14(-0.75%) |
Jan 22, 2013 | 18.06 | 18.49 | 18.04 | 18.41 | 405,212 | +0.39(+2.15%) |
Jan 18, 2013 | 17.35 | 18.09 | 17.27 | 18.02 | 1,253,327 | +0.77(+4.49%) |
Jan 17, 2013 | 17.14 | 17.36 | 17.12 | 17.24 | 427,319 | +0.19(+1.11%) |
Jan 16, 2013 | 17.03 | 17.14 | 16.90 | 17.06 | 349,038 | +0.14(+0.81%) |
Jan 15, 2013 | 17.05 | 17.19 | 16.63 | 16.92 | 313,277 | -0.23(-1.35%) |
Jan 14, 2013 | 16.60 | 17.33 | 16.51 | 17.15 | 1,045,965 | +0.55(+3.32%) |
Jan 11, 2013 | 16.56 | 16.70 | 16.44 | 16.60 | 392,168 | -0.04(-0.26%) |
Jan 10, 2013 | 16.30 | 16.76 | 16.30 | 16.64 | 988,497 | +0.34(+2.06%) |
Jan 09, 2013 | 15.83 | 16.31 | 15.83 | 16.31 | 659,091 | +0.25(+1.55%) |
Jan 08, 2013 | 15.86 | 16.09 | 15.75 | 16.06 | 430,195 | +0.20(+1.25%) |
Jan 07, 2013 | 15.78 | 15.94 | 15.77 | 15.86 | 472,032 | +0.12(+0.76%) |
Jan 04, 2013 | 15.48 | 16.11 | 15.42 | 15.74 | 1,052,732 | +0.26(+1.67%) |
Jan 03, 2013 | 15.40 | 15.50 | 15.34 | 15.48 | 1,167,960 | +0.06(+0.39%) |