Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.33 | 18.53 | 18.28 | 18.50 | 2,870,863 | +0.20(+1.08%) |
Mar 27, 2013 | 18.23 | 18.33 | 18.12 | 18.31 | 3,146,055 | +0.01(+0.08%) |
Mar 26, 2013 | 18.25 | 18.35 | 18.17 | 18.29 | 3,888,738 | +0.10(+0.52%) |
Mar 25, 2013 | 18.31 | 18.32 | 18.09 | 18.20 | 4,453,651 | -0.01(-0.08%) |
Mar 22, 2013 | 18.21 | 18.25 | 18.17 | 18.21 | 4,083,769 | +0.02(+0.12%) |
Mar 21, 2013 | 18.23 | 18.33 | 18.15 | 18.19 | 3,758,932 | -0.07(-0.36%) |
Mar 20, 2013 | 18.29 | 18.40 | 18.23 | 18.25 | 3,337,990 | -0.01(-0.04%) |
Mar 19, 2013 | 18.32 | 18.37 | 18.12 | 18.26 | 3,963,825 | +0.01(+0.04%) |
Mar 18, 2013 | 18.17 | 18.40 | 18.17 | 18.25 | 3,793,046 | -0.15(-0.80%) |
Mar 15, 2013 | 18.36 | 18.49 | 18.19 | 18.40 | 6,299,006 | -0.18(-0.99%) |
Mar 14, 2013 | 18.32 | 18.58 | 18.31 | 18.58 | 8,543,806 | +0.05(+0.28%) |
Mar 13, 2013 | 18.28 | 18.58 | 18.01 | 18.53 | 5,924,781 | +0.30(+1.65%) |
Mar 12, 2013 | 18.23 | 18.29 | 18.15 | 18.23 | 4,605,220 | -0.01(-0.08%) |
Mar 11, 2013 | 18.16 | 18.28 | 18.10 | 18.25 | 2,852,671 | +0.06(+0.32%) |
Mar 08, 2013 | 18.20 | 18.23 | 18.10 | 18.19 | 2,118,782 | +0.03(+0.16%) |
Mar 07, 2013 | 18.17 | 18.24 | 18.08 | 18.16 | 3,293,693 | +0.04(+0.24%) |
Mar 06, 2013 | 18.13 | 18.20 | 18.07 | 18.12 | 2,702,625 | +0.07(+0.37%) |
Mar 05, 2013 | 18.03 | 18.17 | 17.94 | 18.05 | 3,452,836 | +0.10(+0.53%) |
Mar 04, 2013 | 17.87 | 17.95 | 17.73 | 17.95 | 4,666,582 | +0.07(+0.41%) |
Mar 01, 2013 | 17.79 | 17.89 | 17.65 | 17.88 | 3,991,027 | +0.04(+0.25%) |
Feb 28, 2013 | 17.95 | 18.02 | 17.84 | 17.84 | 4,807,273 | -0.13(-0.73%) |
Feb 27, 2013 | 17.82 | 18.00 | 17.76 | 17.97 | 4,141,917 | +0.18(+0.99%) |
Feb 26, 2013 | 17.69 | 17.87 | 17.65 | 17.79 | 3,682,420 | +0.18(+1.00%) |
Feb 25, 2013 | 18.10 | 18.23 | 17.60 | 17.62 | 6,680,708 | -0.48(-2.67%) |
Feb 22, 2013 | 18.01 | 18.11 | 17.95 | 18.10 | 3,721,266 | +0.18(+0.98%) |
Feb 21, 2013 | 17.75 | 18.06 | 17.68 | 17.92 | 5,625,202 | +0.13(+0.74%) |
Feb 20, 2013 | 17.88 | 18.03 | 17.72 | 17.79 | 5,341,072 | -0.14(-0.78%) |
Feb 19, 2013 | 17.72 | 17.95 | 17.70 | 17.93 | 4,562,122 | +0.22(+1.24%) |
Feb 15, 2013 | 17.60 | 17.81 | 17.56 | 17.71 | 8,086,165 | +0.14(+0.79%) |
Feb 14, 2013 | 17.85 | 17.93 | 17.47 | 17.57 | 12,565,471 | -0.36(-2.00%) |
Feb 13, 2013 | 17.40 | 17.93 | 17.29 | 17.93 | 10,677,302 | +0.54(+3.12%) |
Feb 12, 2013 | 17.22 | 17.40 | 17.17 | 17.39 | 4,162,750 | +0.14(+0.81%) |
Feb 11, 2013 | 17.22 | 17.27 | 17.10 | 17.25 | 4,805,322 | +0.09(+0.51%) |
Feb 08, 2013 | 16.99 | 17.16 | 16.85 | 17.16 | 5,772,675 | +0.18(+1.03%) |
Feb 07, 2013 | 17.02 | 17.05 | 16.84 | 16.99 | 6,292,439 | +0.03(+0.17%) |
Feb 06, 2013 | 16.72 | 17.03 | 16.61 | 16.96 | 15,738,033 | +0.35(+2.12%) |
Feb 04, 2013 | 16.51 | 16.64 | 16.50 | 16.61 | 7,349,704 | +0.00(+0.00%) |
Feb 01, 2013 | 16.56 | 16.67 | 16.51 | 16.61 | 6,640,725 | +0.14(+0.84%) |
Jan 31, 2013 | 16.47 | 16.53 | 16.40 | 16.47 | 5,203,543 | +0.02(+0.13%) |
Jan 30, 2013 | 16.52 | 16.57 | 16.42 | 16.45 | 5,440,528 | -0.05(-0.31%) |
Jan 29, 2013 | 16.45 | 16.55 | 16.36 | 16.50 | 5,625,393 | +0.04(+0.22%) |
Jan 28, 2013 | 16.55 | 16.58 | 16.43 | 16.46 | 3,386,205 | -0.11(-0.66%) |
Jan 25, 2013 | 16.60 | 16.62 | 16.45 | 16.57 | 4,140,812 | -0.02(-0.13%) |
Jan 24, 2013 | 16.60 | 16.73 | 16.54 | 16.59 | 4,835,537 | +0.03(+0.18%) |
Jan 23, 2013 | 16.64 | 16.65 | 16.36 | 16.56 | 6,027,907 | -0.03(-0.20%) |
Jan 22, 2013 | 16.39 | 16.60 | 16.36 | 16.60 | 7,282,569 | +0.17(+1.01%) |
Jan 18, 2013 | 16.31 | 16.44 | 15.85 | 16.43 | 8,008,708 | +0.09(+0.53%) |
Jan 17, 2013 | 16.28 | 16.44 | 16.16 | 16.34 | 5,622,097 | +0.01(+0.04%) |
Jan 16, 2013 | 16.29 | 16.43 | 16.23 | 16.34 | 4,513,626 | -0.04(-0.26%) |
Jan 15, 2013 | 16.23 | 16.39 | 16.22 | 16.38 | 4,047,876 | +0.07(+0.44%) |
Jan 14, 2013 | 16.15 | 16.36 | 16.09 | 16.31 | 15,699,282 | +0.15(+0.94%) |
Jan 11, 2013 | 16.24 | 16.26 | 16.13 | 16.16 | 14,342,069 | -0.03(-0.18%) |
Jan 10, 2013 | 15.99 | 16.18 | 15.95 | 16.18 | 14,753,115 | +0.27(+1.73%) |
Jan 09, 2013 | 15.89 | 16.05 | 15.85 | 15.91 | 2,527,491 | +0.01(+0.09%) |
Jan 08, 2013 | 15.89 | 15.97 | 15.84 | 15.89 | 3,314,638 | -0.03(-0.18%) |
Jan 07, 2013 | 16.02 | 16.08 | 15.82 | 15.92 | 4,349,949 | -0.18(-1.12%) |
Jan 04, 2013 | 15.93 | 16.13 | 15.92 | 16.10 | 5,235,267 | +0.17(+1.09%) |
Jan 03, 2013 | 15.70 | 15.99 | 15.61 | 15.93 | 7,629,243 | +0.25(+1.57%) |