Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.09 | 20.32 | 20.07 | 20.19 | 2,417,585 | +0.07(+0.35%) |
Feb 27, 2013 | 19.86 | 20.16 | 19.83 | 20.12 | 1,515,958 | +0.26(+1.33%) |
Feb 26, 2013 | 19.85 | 19.92 | 19.64 | 19.86 | 2,591,430 | -0.37(-1.80%) |
Feb 22, 2013 | 20.04 | 20.23 | 20.04 | 20.22 | 1,638,087 | +0.23(+1.13%) |
Feb 21, 2013 | 20.19 | 20.21 | 19.93 | 20.00 | 2,823,486 | -0.24(-1.19%) |
Feb 20, 2013 | 20.56 | 20.56 | 20.21 | 20.24 | 1,577,270 | -0.28(-1.36%) |
Feb 19, 2013 | 20.43 | 20.54 | 20.39 | 20.52 | 1,693,810 | +0.16(+0.76%) |
Feb 15, 2013 | 20.44 | 20.49 | 20.33 | 20.36 | 1,238,606 | -0.07(-0.34%) |
Feb 14, 2013 | 20.45 | 20.50 | 20.39 | 20.43 | 1,209,779 | -0.05(-0.27%) |
Feb 13, 2013 | 20.55 | 20.56 | 20.41 | 20.49 | 2,962,400 | -0.01(-0.04%) |
Feb 12, 2013 | 20.32 | 20.53 | 20.30 | 20.49 | 1,586,136 | +0.16(+0.80%) |
Feb 11, 2013 | 20.30 | 20.36 | 20.20 | 20.33 | 1,535,924 | +0.07(+0.34%) |
Feb 08, 2013 | 20.17 | 20.28 | 20.15 | 20.26 | 1,382,702 | +0.05(+0.27%) |
Feb 07, 2013 | 20.22 | 20.30 | 20.05 | 20.21 | 1,257,606 | +0.01(+0.04%) |
Feb 06, 2013 | 20.04 | 20.20 | 20.00 | 20.20 | 1,965,705 | +0.32(+1.60%) |
Feb 04, 2013 | 20.02 | 20.02 | 19.82 | 19.88 | 1,296,166 | -0.19(-0.97%) |
Feb 01, 2013 | 19.97 | 20.11 | 19.86 | 20.07 | 1,668,823 | +0.29(+1.45%) |
Jan 31, 2013 | 19.77 | 19.83 | 19.63 | 19.79 | 2,173,368 | -0.01(-0.04%) |
Jan 30, 2013 | 19.69 | 19.83 | 19.63 | 19.80 | 2,206,105 | +0.09(+0.43%) |
Jan 29, 2013 | 19.65 | 19.74 | 19.64 | 19.71 | 2,043,565 | +0.04(+0.20%) |
Jan 28, 2013 | 19.73 | 19.73 | 19.54 | 19.67 | 853,352 | -0.01(-0.04%) |
Jan 25, 2013 | 19.74 | 19.74 | 19.54 | 19.68 | 1,583,932 | +0.03(+0.16%) |
Jan 24, 2013 | 19.62 | 19.73 | 19.56 | 19.65 | 1,562,271 | +0.07(+0.36%) |
Jan 23, 2013 | 19.68 | 19.70 | 19.53 | 19.58 | 1,358,451 | -0.10(-0.51%) |
Jan 22, 2013 | 19.42 | 19.68 | 19.42 | 19.68 | 1,746,156 | +0.17(+0.88%) |
Jan 18, 2013 | 19.54 | 19.62 | 19.38 | 19.51 | 1,925,251 | -0.06(-0.32%) |
Jan 17, 2013 | 19.51 | 19.60 | 19.45 | 19.57 | 1,868,188 | +0.16(+0.80%) |
Jan 16, 2013 | 19.34 | 19.45 | 19.27 | 19.41 | 1,761,495 | +0.05(+0.28%) |
Jan 15, 2013 | 19.20 | 19.38 | 19.17 | 19.36 | 2,514,608 | +0.10(+0.52%) |
Jan 14, 2013 | 19.24 | 19.31 | 19.09 | 19.26 | 1,797,341 | +0.03(+0.16%) |
Jan 11, 2013 | 19.35 | 19.39 | 19.07 | 19.23 | 2,458,099 | -0.16(-0.84%) |
Jan 10, 2013 | 19.35 | 19.41 | 19.23 | 19.39 | 1,746,599 | +0.19(+0.97%) |
Jan 09, 2013 | 19.38 | 19.39 | 19.15 | 19.20 | 2,274,227 | -0.09(-0.48%) |
Jan 08, 2013 | 19.33 | 19.38 | 19.21 | 19.30 | 714,288 | -0.09(-0.48%) |
Jan 07, 2013 | 19.38 | 19.41 | 19.25 | 19.39 | 1,175,991 | -0.05(-0.24%) |
Jan 04, 2013 | 19.17 | 19.46 | 19.15 | 19.44 | 1,000,532 | +0.30(+1.58%) |
Jan 03, 2013 | 19.09 | 19.17 | 19.00 | 19.14 | 1,899,891 | +0.05(+0.28%) |
Jan 02, 2013 | 18.89 | 19.09 | 18.85 | 19.08 | 1,722,019 | +0.57(+3.11%) |
Dec 31, 2012 | 18.25 | 18.51 | 18.23 | 18.51 | 1,427,471 | +0.21(+1.15%) |
Dec 28, 2012 | 18.36 | 18.41 | 18.21 | 18.30 | 1,838,346 | -0.09(-0.46%) |
Dec 27, 2012 | 18.51 | 18.59 | 18.16 | 18.38 | 971,168 | -0.07(-0.38%) |
Dec 26, 2012 | 18.54 | 18.60 | 18.42 | 18.45 | 675,744 | -0.05(-0.29%) |
Dec 24, 2012 | 18.58 | 18.59 | 18.44 | 18.51 | 569,735 | -0.08(-0.42%) |
Dec 21, 2012 | 18.55 | 18.64 | 18.47 | 18.58 | 2,287,521 | -0.20(-1.09%) |
Dec 20, 2012 | 18.66 | 18.79 | 18.60 | 18.79 | 948,866 | +0.17(+0.91%) |
Dec 19, 2012 | 18.75 | 18.76 | 18.60 | 18.62 | 1,807,754 | -0.06(-0.33%) |
Dec 18, 2012 | 18.52 | 18.70 | 18.36 | 18.68 | 1,741,166 | +0.31(+1.71%) |
Dec 17, 2012 | 18.07 | 18.36 | 18.00 | 18.36 | 2,138,934 | +0.43(+2.40%) |
Dec 14, 2012 | 18.03 | 18.03 | 17.92 | 17.93 | 976,894 | -0.10(-0.56%) |
Dec 13, 2012 | 18.21 | 18.21 | 17.98 | 18.03 | 2,645,240 | -0.11(-0.59%) |
Dec 12, 2012 | 18.20 | 18.30 | 18.11 | 18.14 | 884,564 | +0.05(+0.30%) |
Dec 11, 2012 | 18.13 | 18.17 | 18.03 | 18.09 | 1,863,869 | +0.07(+0.38%) |
Dec 10, 2012 | 17.94 | 18.11 | 17.87 | 18.02 | 2,186,619 | +0.03(+0.17%) |
Dec 07, 2012 | 17.96 | 17.99 | 17.85 | 17.99 | 1,239,595 | +0.12(+0.65%) |
Dec 06, 2012 | 17.83 | 17.91 | 17.80 | 17.87 | 922,140 | +0.02(+0.09%) |
Dec 05, 2012 | 17.90 | 17.91 | 17.64 | 17.86 | 1,680,805 | +0.16(+0.91%) |