Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.52 | 20.57 | 20.24 | 20.44 | 6,083,389 | -0.12(-0.58%) |
Mar 27, 2013 | 20.60 | 20.66 | 20.34 | 20.55 | 4,398,702 | -0.24(-1.14%) |
Mar 26, 2013 | 20.73 | 20.82 | 20.49 | 20.79 | 5,620,550 | +0.19(+0.92%) |
Mar 25, 2013 | 21.07 | 21.14 | 20.44 | 20.60 | 11,709,028 | -0.31(-1.48%) |
Mar 22, 2013 | 20.70 | 20.93 | 20.56 | 20.91 | 6,691,125 | +0.32(+1.54%) |
Mar 21, 2013 | 20.59 | 20.78 | 20.53 | 20.59 | 8,341,833 | -0.12(-0.57%) |
Mar 20, 2013 | 20.47 | 20.82 | 20.47 | 20.71 | 12,538,177 | +0.50(+2.47%) |
Mar 19, 2013 | 20.60 | 20.66 | 20.10 | 20.21 | 9,310,256 | -0.32(-1.54%) |
Mar 18, 2013 | 20.53 | 20.74 | 20.34 | 20.53 | 6,644,066 | -0.30(-1.44%) |
Mar 15, 2013 | 20.95 | 21.07 | 20.72 | 20.83 | 7,373,862 | -0.13(-0.61%) |
Mar 14, 2013 | 20.55 | 20.99 | 20.49 | 20.96 | 8,524,961 | +0.56(+2.76%) |
Mar 13, 2013 | 20.39 | 20.50 | 20.25 | 20.40 | 5,596,329 | +0.08(+0.39%) |
Mar 12, 2013 | 20.29 | 20.57 | 20.25 | 20.32 | 8,605,177 | +0.02(+0.12%) |
Mar 11, 2013 | 20.15 | 20.46 | 19.93 | 20.29 | 7,589,096 | +0.13(+0.67%) |
Mar 08, 2013 | 19.38 | 20.24 | 19.37 | 20.16 | 13,051,403 | +0.87(+4.52%) |
Mar 07, 2013 | 19.18 | 19.34 | 19.03 | 19.29 | 7,531,562 | +0.15(+0.79%) |
Mar 06, 2013 | 19.20 | 19.36 | 19.09 | 19.14 | 8,852,003 | +0.09(+0.46%) |
Mar 05, 2013 | 18.83 | 19.21 | 18.77 | 19.05 | 9,093,334 | +0.36(+1.94%) |
Mar 04, 2013 | 18.46 | 18.74 | 18.34 | 18.69 | 6,236,631 | +0.01(+0.04%) |
Mar 01, 2013 | 18.44 | 18.73 | 18.23 | 18.68 | 6,664,502 | +0.06(+0.30%) |
Feb 28, 2013 | 18.60 | 18.84 | 18.58 | 18.62 | 4,847,046 | -0.09(-0.51%) |
Feb 27, 2013 | 18.38 | 18.79 | 18.28 | 18.72 | 5,636,058 | +0.30(+1.63%) |
Feb 26, 2013 | 18.34 | 18.45 | 17.86 | 18.42 | 11,310,333 | +0.24(+1.30%) |
Feb 25, 2013 | 19.16 | 19.21 | 18.16 | 18.18 | 11,305,995 | -0.82(-4.32%) |
Feb 22, 2013 | 18.95 | 19.09 | 18.86 | 19.00 | 6,470,164 | +0.31(+1.65%) |
Feb 21, 2013 | 19.09 | 19.16 | 18.60 | 18.69 | 9,923,438 | -0.48(-2.51%) |
Feb 20, 2013 | 19.56 | 19.60 | 19.17 | 19.18 | 7,671,306 | -0.35(-1.82%) |
Feb 19, 2013 | 19.26 | 19.56 | 19.15 | 19.53 | 8,403,181 | +0.44(+2.31%) |
Feb 15, 2013 | 19.29 | 19.46 | 19.04 | 19.09 | 5,659,963 | -0.23(-1.18%) |
Feb 14, 2013 | 19.18 | 19.37 | 19.10 | 19.32 | 6,427,039 | +0.03(+0.16%) |
Feb 13, 2013 | 19.29 | 19.37 | 19.20 | 19.29 | 4,610,667 | +0.04(+0.20%) |
Feb 12, 2013 | 19.21 | 19.33 | 19.10 | 19.25 | 7,258,366 | -0.01(-0.04%) |
Feb 11, 2013 | 19.02 | 19.32 | 18.89 | 19.25 | 5,233,098 | +0.19(+0.99%) |
Feb 08, 2013 | 19.14 | 19.21 | 18.96 | 19.07 | 5,169,756 | -0.06(-0.29%) |
Feb 07, 2013 | 19.33 | 19.37 | 18.84 | 19.12 | 6,013,579 | -0.18(-0.94%) |
Feb 06, 2013 | 19.10 | 19.39 | 18.96 | 19.30 | 13,312,803 | -0.18(-0.93%) |
Feb 04, 2013 | 19.69 | 19.70 | 19.37 | 19.48 | 9,977,296 | -0.40(-2.02%) |
Feb 01, 2013 | 19.74 | 20.01 | 19.55 | 19.89 | 9,617,732 | +0.32(+1.65%) |
Jan 31, 2013 | 19.36 | 19.59 | 19.13 | 19.56 | 7,054,136 | +0.15(+0.77%) |
Jan 30, 2013 | 19.61 | 19.64 | 19.35 | 19.41 | 4,997,194 | -0.22(-1.13%) |
Jan 29, 2013 | 19.50 | 19.72 | 19.42 | 19.63 | 6,299,333 | +0.08(+0.40%) |
Jan 28, 2013 | 19.62 | 19.75 | 19.51 | 19.55 | 6,723,582 | -0.02(-0.12%) |
Jan 25, 2013 | 19.34 | 19.58 | 19.20 | 19.58 | 5,336,698 | +0.34(+1.76%) |
Jan 24, 2013 | 19.41 | 19.59 | 19.16 | 19.24 | 7,077,131 | -0.13(-0.69%) |
Jan 23, 2013 | 19.14 | 19.48 | 18.99 | 19.37 | 9,508,854 | -0.06(-0.28%) |
Jan 22, 2013 | 19.22 | 19.50 | 19.04 | 19.43 | 7,372,961 | +0.19(+0.98%) |
Jan 18, 2013 | 19.20 | 19.26 | 19.07 | 19.24 | 4,562,006 | +0.02(+0.12%) |
Jan 17, 2013 | 19.10 | 19.31 | 19.05 | 19.22 | 5,551,317 | +0.18(+0.95%) |
Jan 16, 2013 | 18.80 | 19.06 | 18.71 | 19.03 | 4,713,445 | +0.19(+1.00%) |
Jan 15, 2013 | 18.61 | 18.89 | 18.57 | 18.84 | 5,080,133 | +0.06(+0.29%) |
Jan 14, 2013 | 18.86 | 18.91 | 18.58 | 18.79 | 3,212,983 | -0.06(-0.34%) |
Jan 11, 2013 | 18.95 | 19.01 | 18.73 | 18.85 | 4,406,598 | -0.13(-0.71%) |
Jan 10, 2013 | 19.16 | 19.25 | 18.81 | 18.99 | 5,332,460 | +0.16(+0.84%) |
Jan 09, 2013 | 18.92 | 19.01 | 18.73 | 18.83 | 4,381,602 | +0.02(+0.08%) |
Jan 08, 2013 | 19.03 | 19.07 | 18.57 | 18.81 | 7,447,022 | -0.28(-1.49%) |
Jan 07, 2013 | 19.23 | 19.24 | 19.00 | 19.10 | 5,684,937 | -0.24(-1.26%) |
Jan 04, 2013 | 19.08 | 19.50 | 18.99 | 19.34 | 9,383,217 | +0.28(+1.45%) |
Jan 03, 2013 | 18.75 | 19.11 | 18.62 | 19.07 | 11,082,801 | +0.36(+1.94%) |