Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.02 | 18.20 | 17.98 | 18.09 | 4,957,439 | -0.05(-0.26%) |
Feb 27, 2013 | 17.95 | 18.32 | 17.87 | 18.14 | 6,454,434 | +0.12(+0.66%) |
Feb 26, 2013 | 18.31 | 18.31 | 17.85 | 18.02 | 8,930,584 | -0.68(-3.65%) |
Feb 22, 2013 | 18.50 | 18.73 | 18.42 | 18.70 | 6,458,102 | +0.21(+1.13%) |
Feb 21, 2013 | 18.67 | 18.68 | 18.34 | 18.49 | 5,570,190 | -0.28(-1.47%) |
Feb 20, 2013 | 18.92 | 19.01 | 18.71 | 18.77 | 7,255,765 | -0.24(-1.26%) |
Feb 19, 2013 | 18.90 | 19.10 | 18.82 | 19.01 | 5,893,425 | +0.11(+0.60%) |
Feb 15, 2013 | 19.10 | 19.10 | 18.69 | 18.89 | 7,494,698 | -0.34(-1.77%) |
Feb 14, 2013 | 19.58 | 19.58 | 19.17 | 19.23 | 7,320,052 | -0.30(-1.53%) |
Feb 13, 2013 | 19.49 | 19.55 | 19.32 | 19.53 | 6,926,605 | +0.08(+0.40%) |
Feb 12, 2013 | 19.26 | 19.53 | 19.20 | 19.46 | 6,750,310 | +0.13(+0.65%) |
Feb 11, 2013 | 19.16 | 19.40 | 19.04 | 19.33 | 7,864,644 | +0.08(+0.40%) |
Feb 08, 2013 | 19.34 | 19.46 | 19.19 | 19.25 | 5,919,206 | -0.07(-0.34%) |
Feb 07, 2013 | 19.52 | 19.64 | 19.04 | 19.32 | 14,620,516 | -0.26(-1.31%) |
Feb 06, 2013 | 19.81 | 20.00 | 19.33 | 19.58 | 25,818,518 | -0.89(-4.33%) |
Feb 04, 2013 | 20.52 | 20.58 | 20.38 | 20.46 | 5,134,209 | -0.19(-0.93%) |
Feb 01, 2013 | 20.30 | 20.67 | 20.29 | 20.65 | 8,263,791 | +0.30(+1.50%) |
Jan 31, 2013 | 20.42 | 20.54 | 20.33 | 20.35 | 6,102,078 | -0.15(-0.73%) |
Jan 30, 2013 | 20.62 | 20.72 | 20.47 | 20.50 | 4,946,300 | -0.08(-0.38%) |
Jan 29, 2013 | 20.48 | 20.64 | 20.46 | 20.57 | 5,083,671 | +0.07(+0.35%) |
Jan 28, 2013 | 20.48 | 20.53 | 20.27 | 20.50 | 4,051,987 | +0.08(+0.41%) |
Jan 25, 2013 | 20.30 | 20.47 | 20.22 | 20.42 | 4,129,341 | +0.07(+0.35%) |
Jan 24, 2013 | 20.32 | 20.42 | 20.27 | 20.35 | 4,136,935 | -0.01(-0.06%) |
Jan 23, 2013 | 20.48 | 20.55 | 20.33 | 20.36 | 4,716,923 | -0.21(-1.02%) |
Jan 22, 2013 | 20.35 | 20.60 | 20.25 | 20.57 | 4,968,016 | +0.23(+1.15%) |
Jan 18, 2013 | 20.44 | 20.53 | 20.29 | 20.33 | 5,605,100 | -0.28(-1.34%) |
Jan 17, 2013 | 20.60 | 20.66 | 20.53 | 20.61 | 3,890,818 | +0.09(+0.44%) |
Jan 16, 2013 | 20.45 | 20.53 | 20.38 | 20.52 | 3,943,765 | -0.08(-0.41%) |
Jan 15, 2013 | 20.41 | 20.66 | 20.39 | 20.60 | 4,317,180 | +0.06(+0.29%) |
Jan 14, 2013 | 20.35 | 20.56 | 20.30 | 20.54 | 4,276,461 | +0.20(+0.97%) |
Jan 11, 2013 | 20.42 | 20.48 | 20.20 | 20.35 | 3,986,861 | -0.07(-0.35%) |
Jan 10, 2013 | 20.30 | 20.51 | 20.28 | 20.42 | 5,273,728 | +0.23(+1.16%) |
Jan 09, 2013 | 20.11 | 20.20 | 20.03 | 20.19 | 6,779,796 | +0.12(+0.60%) |
Jan 08, 2013 | 20.10 | 20.16 | 19.97 | 20.07 | 3,631,585 | -0.06(-0.30%) |
Jan 07, 2013 | 20.27 | 20.27 | 20.05 | 20.13 | 5,679,163 | -0.19(-0.94%) |
Jan 04, 2013 | 20.18 | 20.39 | 20.18 | 20.32 | 5,262,870 | +0.14(+0.68%) |
Jan 03, 2013 | 20.21 | 20.32 | 20.10 | 20.18 | 8,780,035 | -0.10(-0.47%) |
Jan 02, 2013 | 20.18 | 20.27 | 19.72 | 20.27 | 7,819,079 | +0.55(+2.79%) |
Dec 31, 2012 | 19.25 | 19.83 | 19.25 | 19.72 | 6,101,125 | +0.42(+2.20%) |
Dec 28, 2012 | 19.40 | 19.50 | 19.29 | 19.30 | 4,488,485 | -0.28(-1.41%) |
Dec 27, 2012 | 19.55 | 19.59 | 19.28 | 19.58 | 5,793,503 | +0.02(+0.09%) |
Dec 26, 2012 | 19.65 | 19.81 | 19.48 | 19.56 | 3,305,781 | +0.00(+0.00%) |
Dec 24, 2012 | 19.56 | 19.74 | 19.52 | 19.56 | 2,060,845 | -0.11(-0.55%) |
Dec 21, 2012 | 19.47 | 19.74 | 19.34 | 19.66 | 5,994,587 | -0.14(-0.69%) |
Dec 20, 2012 | 19.77 | 19.86 | 19.65 | 19.80 | 4,060,618 | +0.05(+0.27%) |
Dec 19, 2012 | 19.74 | 20.01 | 19.68 | 19.75 | 5,000,112 | -0.09(-0.45%) |
Dec 18, 2012 | 19.44 | 19.85 | 19.44 | 19.84 | 5,999,837 | +0.30(+1.56%) |
Dec 17, 2012 | 19.42 | 19.59 | 19.38 | 19.53 | 5,695,871 | +0.15(+0.77%) |
Dec 14, 2012 | 19.21 | 19.47 | 19.17 | 19.38 | 5,558,435 | +0.17(+0.87%) |
Dec 13, 2012 | 19.55 | 19.56 | 19.11 | 19.22 | 7,306,724 | -0.34(-1.74%) |
Dec 12, 2012 | 19.52 | 19.62 | 19.42 | 19.56 | 5,406,915 | +0.10(+0.52%) |
Dec 11, 2012 | 19.50 | 19.52 | 19.38 | 19.46 | 4,493,406 | +0.02(+0.12%) |
Dec 10, 2012 | 19.51 | 19.69 | 19.35 | 19.43 | 3,907,382 | -0.01(-0.03%) |
Dec 07, 2012 | 19.80 | 19.84 | 19.44 | 19.44 | 5,773,022 | -0.17(-0.88%) |
Dec 06, 2012 | 19.58 | 19.83 | 19.45 | 19.61 | 5,898,918 | -0.11(-0.55%) |
Dec 05, 2012 | 19.49 | 19.82 | 19.40 | 19.72 | 5,111,854 | +0.31(+1.60%) |