Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.18 | 18.25 | 17.97 | 17.98 | 3,447,967 | -0.25(-1.37%) |
Feb 27, 2013 | 17.98 | 18.32 | 17.89 | 18.23 | 2,706,016 | +0.21(+1.17%) |
Feb 26, 2013 | 18.02 | 18.05 | 17.71 | 18.02 | 4,213,494 | +0.05(+0.28%) |
Feb 25, 2013 | 18.44 | 18.50 | 17.96 | 17.97 | 5,213,640 | -0.35(-1.91%) |
Feb 22, 2013 | 18.12 | 18.34 | 17.97 | 18.32 | 3,043,556 | +0.26(+1.44%) |
Feb 21, 2013 | 18.00 | 18.23 | 17.77 | 18.06 | 6,748,128 | -0.04(-0.22%) |
Feb 20, 2013 | 18.27 | 18.31 | 18.01 | 18.10 | 5,719,350 | -0.19(-1.04%) |
Feb 19, 2013 | 17.90 | 18.34 | 17.86 | 18.29 | 6,700,565 | +0.34(+1.89%) |
Feb 15, 2013 | 17.93 | 18.06 | 17.52 | 17.95 | 13,780,692 | -0.23(-1.27%) |
Feb 14, 2013 | 19.48 | 19.54 | 17.98 | 18.18 | 17,228,820 | -1.29(-6.63%) |
Feb 13, 2013 | 19.54 | 19.58 | 19.30 | 19.47 | 3,629,058 | -0.03(-0.15%) |
Feb 12, 2013 | 19.34 | 19.56 | 19.09 | 19.50 | 3,966,341 | +0.12(+0.62%) |
Feb 11, 2013 | 19.33 | 19.51 | 19.14 | 19.38 | 4,500,058 | -0.06(-0.31%) |
Feb 08, 2013 | 19.34 | 19.48 | 19.24 | 19.44 | 3,665,363 | +0.11(+0.57%) |
Feb 07, 2013 | 19.71 | 19.82 | 19.32 | 19.33 | 4,626,694 | -0.50(-2.52%) |
Feb 06, 2013 | 19.53 | 19.83 | 19.44 | 19.83 | 5,353,898 | +0.76(+3.99%) |
Feb 04, 2013 | 19.13 | 19.22 | 19.02 | 19.07 | 4,395,025 | -0.20(-1.04%) |
Feb 01, 2013 | 19.41 | 19.53 | 19.12 | 19.27 | 4,028,710 | -0.09(-0.46%) |
Jan 31, 2013 | 19.77 | 19.84 | 19.33 | 19.36 | 5,780,061 | -0.40(-2.02%) |
Jan 30, 2013 | 19.65 | 19.96 | 19.60 | 19.76 | 7,011,950 | +0.14(+0.71%) |
Jan 29, 2013 | 19.35 | 19.66 | 19.31 | 19.62 | 5,550,816 | +0.23(+1.19%) |
Jan 28, 2013 | 19.49 | 19.54 | 19.21 | 19.39 | 4,690,426 | -0.19(-0.97%) |
Jan 25, 2013 | 19.51 | 19.68 | 19.50 | 19.58 | 3,522,158 | +0.02(+0.10%) |
Jan 24, 2013 | 19.35 | 19.79 | 19.31 | 19.56 | 7,014,572 | +0.19(+0.98%) |
Jan 23, 2013 | 19.27 | 19.42 | 19.24 | 19.37 | 4,975,293 | +0.05(+0.26%) |
Jan 22, 2013 | 19.35 | 19.43 | 19.21 | 19.32 | 6,341,380 | -0.07(-0.36%) |
Jan 18, 2013 | 19.51 | 19.51 | 19.14 | 19.39 | 7,854,560 | -0.09(-0.46%) |
Jan 17, 2013 | 19.48 | 19.53 | 19.30 | 19.48 | 5,632,429 | +0.06(+0.31%) |
Jan 16, 2013 | 19.32 | 19.55 | 19.32 | 19.42 | 5,585,344 | -0.02(-0.10%) |
Jan 15, 2013 | 19.34 | 19.44 | 19.27 | 19.44 | 5,977,812 | +0.08(+0.41%) |
Jan 14, 2013 | 20.25 | 20.25 | 19.30 | 19.36 | 9,939,776 | -0.42(-2.12%) |
Jan 11, 2013 | 19.94 | 20.08 | 19.76 | 19.78 | 5,729,774 | +0.02(+0.10%) |
Jan 10, 2013 | 19.72 | 19.85 | 19.46 | 19.76 | 3,611,439 | +0.14(+0.71%) |
Jan 09, 2013 | 19.77 | 19.97 | 19.52 | 19.62 | 3,950,052 | -0.16(-0.81%) |
Jan 08, 2013 | 20.21 | 20.21 | 19.78 | 19.78 | 3,092,826 | -0.41(-2.03%) |
Jan 07, 2013 | 20.38 | 20.39 | 20.01 | 20.19 | 4,482,455 | -0.21(-1.03%) |
Jan 04, 2013 | 19.93 | 20.46 | 19.91 | 20.40 | 4,424,372 | +0.51(+2.56%) |
Jan 03, 2013 | 19.65 | 19.98 | 19.23 | 19.89 | 6,950,886 | +0.27(+1.38%) |
Jan 02, 2013 | 19.63 | 19.76 | 19.41 | 19.62 | 6,577,837 | -0.14(-0.71%) |
Dec 31, 2012 | 19.53 | 19.82 | 19.39 | 19.76 | 3,228,145 | +0.17(+0.87%) |
Dec 28, 2012 | 19.61 | 19.70 | 19.53 | 19.59 | 1,893,503 | -0.16(-0.81%) |
Dec 27, 2012 | 19.69 | 19.75 | 19.50 | 19.75 | 2,735,123 | +0.03(+0.15%) |
Dec 26, 2012 | 19.85 | 19.97 | 19.72 | 19.72 | 1,555,423 | -0.10(-0.50%) |
Dec 24, 2012 | 20.14 | 20.33 | 19.77 | 19.82 | 1,546,711 | -0.43(-2.12%) |
Dec 21, 2012 | 20.19 | 20.26 | 20.07 | 20.25 | 4,191,108 | -0.15(-0.74%) |
Dec 20, 2012 | 20.25 | 20.41 | 20.15 | 20.40 | 3,832,519 | +0.19(+0.94%) |
Dec 19, 2012 | 20.29 | 20.44 | 20.10 | 20.21 | 3,852,445 | -0.11(-0.54%) |
Dec 18, 2012 | 20.17 | 20.50 | 19.99 | 20.32 | 6,046,911 | +0.22(+1.09%) |
Dec 17, 2012 | 20.26 | 20.34 | 20.04 | 20.10 | 5,153,448 | -0.05(-0.25%) |
Dec 14, 2012 | 21.31 | 21.39 | 20.13 | 20.15 | 7,371,488 | -0.93(-4.41%) |
Dec 13, 2012 | 20.76 | 21.44 | 20.52 | 21.08 | 9,458,826 | +0.33(+1.59%) |
Dec 12, 2012 | 20.95 | 21.10 | 20.66 | 20.75 | 3,720,454 | -0.30(-1.43%) |
Dec 11, 2012 | 21.25 | 21.36 | 21.02 | 21.05 | 2,555,255 | -0.21(-0.99%) |
Dec 10, 2012 | 21.31 | 21.48 | 21.11 | 21.26 | 4,448,998 | -0.01(-0.05%) |
Dec 07, 2012 | 21.59 | 21.59 | 21.23 | 21.27 | 4,086,530 | -0.15(-0.70%) |
Dec 06, 2012 | 21.75 | 21.88 | 21.34 | 21.42 | 3,042,377 | -0.32(-1.47%) |
Dec 05, 2012 | 21.47 | 21.90 | 21.34 | 21.74 | 3,625,019 | +0.43(+2.02%) |