Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.62 | 19.97 | 19.57 | 19.96 | 3,135,671 | +0.35(+1.79%) |
Mar 27, 2013 | 19.47 | 19.64 | 19.46 | 19.61 | 2,320,692 | +0.07(+0.37%) |
Mar 26, 2013 | 19.50 | 19.59 | 19.45 | 19.54 | 3,149,347 | +0.10(+0.51%) |
Mar 25, 2013 | 19.60 | 19.70 | 19.35 | 19.44 | 3,941,981 | -0.09(-0.44%) |
Mar 22, 2013 | 19.40 | 19.56 | 19.33 | 19.53 | 2,606,782 | +0.14(+0.74%) |
Mar 21, 2013 | 19.43 | 19.47 | 19.35 | 19.38 | 2,783,572 | -0.10(-0.51%) |
Mar 20, 2013 | 19.43 | 19.52 | 19.39 | 19.48 | 3,295,739 | +0.13(+0.66%) |
Mar 19, 2013 | 19.43 | 19.52 | 19.25 | 19.35 | 3,603,537 | -0.08(-0.40%) |
Mar 18, 2013 | 19.50 | 19.55 | 19.40 | 19.43 | 3,362,426 | -0.17(-0.87%) |
Mar 15, 2013 | 19.46 | 19.68 | 19.43 | 19.60 | 7,789,189 | +0.06(+0.33%) |
Mar 14, 2013 | 19.40 | 19.55 | 19.33 | 19.54 | 2,815,261 | +0.17(+0.89%) |
Mar 13, 2013 | 19.25 | 19.40 | 19.22 | 19.37 | 1,711,983 | +0.10(+0.52%) |
Mar 12, 2013 | 19.45 | 19.45 | 19.19 | 19.27 | 3,806,787 | -0.15(-0.77%) |
Mar 11, 2013 | 19.30 | 19.44 | 19.29 | 19.42 | 3,507,427 | +0.07(+0.37%) |
Mar 08, 2013 | 19.21 | 19.38 | 19.08 | 19.35 | 3,720,129 | +0.16(+0.86%) |
Mar 07, 2013 | 19.25 | 19.33 | 19.17 | 19.18 | 1,931,978 | -0.03(-0.15%) |
Mar 06, 2013 | 19.35 | 19.40 | 19.17 | 19.21 | 3,333,377 | -0.08(-0.41%) |
Mar 05, 2013 | 19.27 | 19.34 | 19.21 | 19.29 | 3,018,335 | +0.09(+0.45%) |
Mar 04, 2013 | 18.89 | 19.24 | 18.85 | 19.20 | 5,035,887 | +0.31(+1.63%) |
Mar 01, 2013 | 19.01 | 19.10 | 18.57 | 18.90 | 10,675,700 | -0.11(-0.60%) |
Feb 28, 2013 | 18.93 | 19.11 | 18.90 | 19.01 | 2,776,547 | +0.16(+0.87%) |
Feb 27, 2013 | 18.73 | 18.88 | 18.69 | 18.85 | 3,210,064 | +0.14(+0.76%) |
Feb 26, 2013 | 18.78 | 18.93 | 18.68 | 18.70 | 4,248,609 | +0.04(+0.19%) |
Feb 25, 2013 | 18.94 | 19.14 | 18.67 | 18.67 | 3,571,241 | -0.19(-1.02%) |
Feb 22, 2013 | 18.71 | 18.86 | 18.62 | 18.86 | 2,641,947 | +0.20(+1.07%) |
Feb 21, 2013 | 18.55 | 18.68 | 18.46 | 18.66 | 3,010,252 | +0.05(+0.27%) |
Feb 20, 2013 | 18.63 | 18.76 | 18.58 | 18.61 | 2,281,545 | -0.03(-0.15%) |
Feb 19, 2013 | 18.46 | 18.64 | 18.46 | 18.64 | 2,920,410 | +0.23(+1.24%) |
Feb 15, 2013 | 18.39 | 18.51 | 18.38 | 18.41 | 3,284,374 | +0.01(+0.08%) |
Feb 14, 2013 | 18.45 | 18.52 | 18.35 | 18.40 | 3,841,153 | -0.08(-0.43%) |
Feb 13, 2013 | 18.46 | 18.56 | 18.38 | 18.48 | 2,043,368 | +0.01(+0.08%) |
Feb 12, 2013 | 18.28 | 18.47 | 18.23 | 18.46 | 2,277,220 | +0.12(+0.66%) |
Feb 11, 2013 | 18.33 | 18.37 | 18.30 | 18.34 | 2,602,520 | +0.01(+0.04%) |
Feb 08, 2013 | 18.35 | 18.40 | 18.25 | 18.33 | 1,297,940 | +0.01(+0.04%) |
Feb 07, 2013 | 18.33 | 18.43 | 18.24 | 18.33 | 2,172,249 | -0.01(-0.08%) |
Feb 06, 2013 | 18.28 | 18.35 | 18.17 | 18.34 | 2,266,099 | +0.12(+0.65%) |
Feb 04, 2013 | 18.17 | 18.26 | 18.15 | 18.22 | 2,831,004 | -0.05(-0.27%) |
Feb 01, 2013 | 18.24 | 18.34 | 18.19 | 18.27 | 3,702,616 | +0.09(+0.51%) |
Jan 31, 2013 | 18.12 | 18.21 | 18.07 | 18.18 | 2,742,357 | +0.03(+0.16%) |
Jan 30, 2013 | 18.05 | 18.19 | 18.01 | 18.15 | 3,373,563 | +0.08(+0.43%) |
Jan 29, 2013 | 17.91 | 18.08 | 17.88 | 18.07 | 2,323,427 | +0.21(+1.15%) |
Jan 28, 2013 | 17.88 | 17.90 | 17.75 | 17.87 | 2,337,575 | +0.02(+0.12%) |
Jan 25, 2013 | 17.88 | 17.93 | 17.77 | 17.85 | 4,818,307 | -0.04(-0.20%) |
Jan 24, 2013 | 17.84 | 18.02 | 17.81 | 17.88 | 1,821,690 | +0.07(+0.40%) |
Jan 23, 2013 | 17.92 | 17.92 | 17.73 | 17.81 | 3,048,695 | -0.15(-0.83%) |
Jan 22, 2013 | 17.75 | 17.99 | 17.72 | 17.96 | 2,300,355 | +0.21(+1.20%) |
Jan 18, 2013 | 17.64 | 17.75 | 17.60 | 17.75 | 3,214,755 | +0.13(+0.72%) |
Jan 17, 2013 | 17.58 | 17.67 | 17.54 | 17.62 | 2,774,139 | +0.10(+0.57%) |
Jan 16, 2013 | 17.59 | 17.65 | 17.51 | 17.52 | 2,592,130 | -0.12(-0.68%) |
Jan 15, 2013 | 17.63 | 17.64 | 17.54 | 17.64 | 2,795,585 | +0.01(+0.08%) |
Jan 14, 2013 | 17.64 | 17.65 | 17.56 | 17.63 | 3,126,250 | +0.02(+0.12%) |
Jan 11, 2013 | 17.64 | 17.69 | 17.57 | 17.61 | 2,763,908 | -0.04(-0.24%) |
Jan 10, 2013 | 17.61 | 17.65 | 17.54 | 17.65 | 2,905,851 | +0.10(+0.56%) |
Jan 09, 2013 | 17.53 | 17.56 | 17.40 | 17.55 | 2,521,936 | +0.04(+0.20%) |
Jan 08, 2013 | 17.55 | 17.59 | 17.44 | 17.51 | 2,904,984 | -0.03(-0.16%) |
Jan 07, 2013 | 17.68 | 17.73 | 17.51 | 17.54 | 1,949,130 | -0.21(-1.20%) |
Jan 04, 2013 | 17.63 | 17.76 | 17.59 | 17.76 | 2,635,929 | +0.16(+0.88%) |
Jan 03, 2013 | 17.56 | 17.69 | 17.50 | 17.60 | 3,548,222 | +0.05(+0.28%) |