Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.75 | 19.96 | 19.74 | 19.90 | 5,762,691 | +0.13(+0.64%) |
Mar 27, 2013 | 19.59 | 19.80 | 19.53 | 19.77 | 3,240,647 | +0.00(+0.00%) |
Mar 26, 2013 | 19.56 | 19.86 | 19.53 | 19.77 | 4,036,710 | +0.34(+1.74%) |
Mar 25, 2013 | 19.48 | 19.48 | 19.27 | 19.44 | 3,461,913 | +0.07(+0.36%) |
Mar 22, 2013 | 19.34 | 19.37 | 19.20 | 19.37 | 3,116,564 | +0.14(+0.73%) |
Mar 21, 2013 | 19.34 | 19.42 | 19.13 | 19.22 | 3,840,843 | -0.21(-1.09%) |
Mar 20, 2013 | 19.42 | 19.53 | 19.30 | 19.44 | 2,688,628 | +0.11(+0.55%) |
Mar 19, 2013 | 19.18 | 19.41 | 19.18 | 19.33 | 4,898,577 | +0.06(+0.29%) |
Mar 18, 2013 | 19.13 | 19.53 | 19.07 | 19.27 | 4,646,433 | -0.26(-1.33%) |
Mar 15, 2013 | 19.53 | 19.61 | 19.37 | 19.53 | 5,950,665 | -0.06(-0.29%) |
Mar 14, 2013 | 19.36 | 19.63 | 19.35 | 19.59 | 4,056,718 | +0.26(+1.35%) |
Mar 13, 2013 | 19.04 | 19.35 | 19.04 | 19.33 | 4,046,238 | +0.32(+1.67%) |
Mar 12, 2013 | 19.03 | 19.13 | 18.91 | 19.01 | 4,526,390 | -0.06(-0.30%) |
Mar 11, 2013 | 18.65 | 19.14 | 18.63 | 19.07 | 5,404,578 | +0.39(+2.11%) |
Mar 08, 2013 | 18.53 | 18.69 | 18.50 | 18.68 | 3,485,458 | +0.27(+1.45%) |
Mar 07, 2013 | 18.41 | 18.47 | 18.27 | 18.41 | 3,631,440 | +0.05(+0.27%) |
Mar 06, 2013 | 18.16 | 18.40 | 18.12 | 18.36 | 3,831,924 | +0.29(+1.60%) |
Mar 05, 2013 | 17.80 | 18.13 | 17.80 | 18.07 | 6,228,268 | +0.30(+1.70%) |
Mar 04, 2013 | 17.26 | 17.81 | 17.20 | 17.77 | 6,116,872 | +0.43(+2.48%) |
Mar 01, 2013 | 17.13 | 17.39 | 16.91 | 17.34 | 3,932,546 | +0.10(+0.57%) |
Feb 28, 2013 | 17.08 | 17.34 | 17.02 | 17.24 | 5,286,723 | +0.06(+0.33%) |
Feb 27, 2013 | 16.76 | 17.22 | 16.74 | 17.18 | 3,137,623 | +0.44(+2.61%) |
Feb 26, 2013 | 16.78 | 16.83 | 16.61 | 16.75 | 4,785,639 | +0.04(+0.25%) |
Feb 25, 2013 | 17.18 | 17.22 | 16.69 | 16.70 | 3,921,416 | -0.38(-2.23%) |
Feb 22, 2013 | 17.01 | 17.13 | 16.96 | 17.08 | 2,143,542 | +0.20(+1.17%) |
Feb 21, 2013 | 17.00 | 17.02 | 16.78 | 16.89 | 3,061,282 | -0.20(-1.15%) |
Feb 20, 2013 | 17.42 | 17.46 | 17.04 | 17.08 | 3,867,060 | -0.39(-2.22%) |
Feb 19, 2013 | 17.28 | 17.51 | 17.25 | 17.47 | 3,197,557 | +0.24(+1.39%) |
Feb 15, 2013 | 17.22 | 17.34 | 17.19 | 17.23 | 2,724,643 | +0.04(+0.25%) |
Feb 14, 2013 | 17.16 | 17.28 | 17.08 | 17.19 | 2,512,213 | -0.06(-0.37%) |
Feb 13, 2013 | 17.16 | 17.41 | 17.16 | 17.25 | 4,231,489 | +0.23(+1.32%) |
Feb 12, 2013 | 17.03 | 17.07 | 16.94 | 17.03 | 2,142,320 | +0.00(+0.00%) |
Feb 11, 2013 | 16.90 | 17.06 | 16.85 | 17.03 | 2,104,752 | +0.08(+0.46%) |
Feb 08, 2013 | 16.72 | 16.97 | 16.70 | 16.95 | 3,074,512 | +0.30(+1.82%) |
Feb 07, 2013 | 16.80 | 16.85 | 16.54 | 16.65 | 3,039,118 | -0.16(-0.96%) |
Feb 06, 2013 | 16.22 | 16.99 | 16.22 | 16.81 | 5,776,733 | +0.65(+4.01%) |
Feb 04, 2013 | 16.33 | 16.38 | 16.16 | 16.16 | 3,051,357 | -0.31(-1.88%) |
Feb 01, 2013 | 16.55 | 16.63 | 16.47 | 16.47 | 2,445,811 | +0.05(+0.30%) |
Jan 31, 2013 | 16.22 | 16.45 | 16.17 | 16.42 | 3,034,320 | +0.20(+1.26%) |
Jan 30, 2013 | 16.41 | 16.44 | 16.20 | 16.22 | 3,339,103 | -0.23(-1.37%) |
Jan 29, 2013 | 16.33 | 16.50 | 16.25 | 16.44 | 2,801,071 | +0.13(+0.78%) |
Jan 28, 2013 | 16.41 | 16.47 | 16.29 | 16.32 | 2,085,458 | -0.09(-0.56%) |
Jan 25, 2013 | 16.34 | 16.46 | 16.17 | 16.41 | 3,396,219 | +0.11(+0.69%) |
Jan 24, 2013 | 16.24 | 16.39 | 16.21 | 16.29 | 2,649,124 | +0.08(+0.48%) |
Jan 23, 2013 | 16.11 | 16.23 | 16.07 | 16.22 | 4,304,150 | +0.20(+1.27%) |
Jan 22, 2013 | 15.75 | 16.01 | 15.73 | 16.01 | 1,886,999 | +0.25(+1.60%) |
Jan 18, 2013 | 15.82 | 15.88 | 15.66 | 15.76 | 2,384,039 | -0.01(-0.04%) |
Jan 17, 2013 | 15.57 | 15.99 | 15.52 | 15.77 | 3,386,871 | +0.27(+1.72%) |
Jan 16, 2013 | 15.50 | 15.55 | 15.40 | 15.50 | 1,526,304 | -0.06(-0.36%) |
Jan 15, 2013 | 15.47 | 15.57 | 15.44 | 15.56 | 1,457,935 | -0.02(-0.13%) |
Jan 14, 2013 | 15.53 | 15.59 | 15.41 | 15.58 | 1,980,726 | +0.02(+0.13%) |
Jan 11, 2013 | 15.51 | 15.56 | 15.38 | 15.56 | 2,457,534 | +0.06(+0.41%) |
Jan 10, 2013 | 15.31 | 15.54 | 15.29 | 15.50 | 2,774,432 | +0.25(+1.65%) |
Jan 09, 2013 | 15.38 | 15.43 | 15.16 | 15.24 | 1,489,267 | +0.11(+0.69%) |
Jan 08, 2013 | 15.17 | 15.20 | 15.04 | 15.14 | 1,917,077 | -0.11(-0.74%) |
Jan 07, 2013 | 15.26 | 15.29 | 15.16 | 15.25 | 1,558,458 | -0.08(-0.55%) |
Jan 04, 2013 | 15.18 | 15.39 | 15.17 | 15.33 | 1,982,937 | +0.17(+1.11%) |
Jan 03, 2013 | 15.05 | 15.18 | 14.98 | 15.17 | 2,326,232 | +0.13(+0.89%) |