Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.09 | 18.34 | 16.57 | 17.57 | 48,682,740 | -3.59(-16.97%) |
Feb 27, 2013 | 21.31 | 21.42 | 20.26 | 21.16 | 15,547,527 | +0.14(+0.67%) |
Feb 26, 2013 | 21.48 | 21.76 | 20.62 | 21.02 | 10,308,135 | -0.49(-2.28%) |
Feb 25, 2013 | 22.52 | 22.71 | 21.50 | 21.51 | 10,262,475 | -0.96(-4.27%) |
Feb 22, 2013 | 21.63 | 23.10 | 21.41 | 22.47 | 15,586,858 | +0.92(+4.27%) |
Feb 21, 2013 | 20.15 | 22.15 | 20.08 | 21.55 | 17,859,556 | +1.36(+6.74%) |
Feb 20, 2013 | 19.71 | 20.91 | 19.67 | 20.19 | 14,867,848 | +0.58(+2.96%) |
Feb 19, 2013 | 19.89 | 19.93 | 19.56 | 19.61 | 4,865,239 | -0.19(-0.96%) |
Feb 15, 2013 | 19.32 | 20.42 | 19.00 | 19.80 | 12,671,743 | -0.14(-0.70%) |
Feb 14, 2013 | 19.66 | 20.36 | 19.48 | 19.94 | 7,533,480 | +0.33(+1.68%) |
Feb 13, 2013 | 19.53 | 20.51 | 19.46 | 19.61 | 9,582,209 | +0.34(+1.76%) |
Feb 12, 2013 | 19.44 | 19.55 | 19.14 | 19.27 | 5,338,739 | -0.26(-1.33%) |
Feb 11, 2013 | 19.30 | 19.80 | 19.11 | 19.53 | 7,688,056 | +0.25(+1.30%) |
Feb 08, 2013 | 19.54 | 19.57 | 19.11 | 19.28 | 3,625,158 | -0.22(-1.13%) |
Feb 07, 2013 | 19.40 | 19.57 | 18.93 | 19.50 | 5,040,382 | +0.12(+0.62%) |
Feb 06, 2013 | 19.19 | 19.65 | 18.86 | 19.38 | 12,438,005 | +0.04(+0.21%) |
Feb 04, 2013 | 19.80 | 20.13 | 19.11 | 19.34 | 6,586,945 | -0.54(-2.72%) |
Feb 01, 2013 | 20.51 | 20.66 | 19.72 | 19.88 | 6,803,129 | -0.45(-2.21%) |
Jan 31, 2013 | 20.44 | 20.56 | 19.75 | 20.33 | 6,324,434 | -0.30(-1.45%) |
Jan 30, 2013 | 20.89 | 21.10 | 20.30 | 20.63 | 10,695,054 | -0.38(-1.81%) |
Jan 29, 2013 | 19.51 | 21.12 | 19.28 | 21.01 | 17,566,650 | +1.79(+9.31%) |
Jan 28, 2013 | 19.32 | 19.36 | 18.86 | 19.22 | 3,975,484 | -0.13(-0.67%) |
Jan 25, 2013 | 19.09 | 19.55 | 18.97 | 19.35 | 8,029,115 | +0.23(+1.20%) |
Jan 24, 2013 | 18.37 | 19.29 | 18.22 | 19.12 | 12,831,649 | +0.77(+4.20%) |
Jan 23, 2013 | 18.99 | 19.60 | 18.26 | 18.35 | 10,671,088 | -0.38(-2.03%) |
Jan 22, 2013 | 18.98 | 19.07 | 18.37 | 18.73 | 4,812,160 | -0.14(-0.74%) |
Jan 18, 2013 | 17.94 | 18.95 | 17.61 | 18.87 | 16,276,025 | +0.73(+4.02%) |
Jan 17, 2013 | 18.80 | 19.10 | 18.02 | 18.14 | 7,160,011 | -0.65(-3.46%) |
Jan 16, 2013 | 18.75 | 19.09 | 18.59 | 18.79 | 5,416,530 | +0.08(+0.43%) |
Jan 15, 2013 | 18.03 | 18.89 | 17.93 | 18.71 | 6,102,111 | +0.62(+3.43%) |
Jan 14, 2013 | 18.23 | 18.45 | 17.36 | 18.09 | 11,700,432 | -0.17(-0.93%) |
Jan 11, 2013 | 17.58 | 18.78 | 17.58 | 18.26 | 14,222,779 | -0.89(-4.65%) |
Jan 10, 2013 | 19.00 | 19.23 | 18.63 | 19.15 | 5,903,681 | +0.35(+1.86%) |
Jan 09, 2013 | 18.74 | 18.92 | 18.28 | 18.80 | 8,623,788 | -0.19(-1.00%) |
Jan 08, 2013 | 20.00 | 20.05 | 18.85 | 18.99 | 8,892,166 | -0.97(-4.86%) |
Jan 07, 2013 | 20.50 | 20.61 | 19.86 | 19.96 | 7,108,850 | -0.66(-3.20%) |
Jan 04, 2013 | 20.23 | 20.71 | 20.01 | 20.62 | 5,253,506 | +0.51(+2.54%) |
Jan 03, 2013 | 20.44 | 20.66 | 19.80 | 20.11 | 8,309,575 | -0.73(-3.50%) |
Jan 02, 2013 | 20.68 | 20.94 | 19.71 | 20.84 | 11,264,241 | +1.13(+5.73%) |
Dec 31, 2012 | 18.93 | 19.86 | 18.75 | 19.71 | 6,614,275 | +0.74(+3.90%) |
Dec 28, 2012 | 19.39 | 19.50 | 18.95 | 18.97 | 7,614,800 | -0.55(-2.82%) |
Dec 27, 2012 | 20.65 | 20.69 | 19.12 | 19.52 | 9,196,029 | -1.23(-5.93%) |
Dec 26, 2012 | 19.88 | 20.83 | 19.73 | 20.75 | 7,218,359 | +0.88(+4.43%) |
Dec 24, 2012 | 19.92 | 20.45 | 19.78 | 19.87 | 3,695,680 | +0.28(+1.43%) |
Dec 21, 2012 | 19.87 | 20.00 | 19.20 | 19.59 | 8,688,478 | -0.50(-2.49%) |
Dec 20, 2012 | 20.70 | 20.70 | 19.77 | 20.09 | 9,168,227 | -0.79(-3.78%) |
Dec 19, 2012 | 20.25 | 21.69 | 20.20 | 20.88 | 12,274,090 | +0.71(+3.52%) |
Dec 18, 2012 | 20.45 | 20.98 | 20.14 | 20.17 | 9,703,029 | -0.47(-2.28%) |
Dec 17, 2012 | 20.98 | 21.25 | 19.93 | 20.64 | 8,995,181 | -0.34(-1.62%) |
Dec 14, 2012 | 20.68 | 21.50 | 20.62 | 20.98 | 10,578,814 | +0.18(+0.87%) |
Dec 13, 2012 | 19.49 | 20.86 | 19.37 | 20.80 | 12,217,680 | +1.35(+6.94%) |
Dec 12, 2012 | 19.41 | 19.57 | 18.68 | 19.45 | 12,405,182 | +0.22(+1.14%) |
Dec 11, 2012 | 18.85 | 19.79 | 18.73 | 19.23 | 12,505,243 | +0.76(+4.11%) |
Dec 10, 2012 | 18.17 | 18.90 | 18.04 | 18.47 | 11,060,975 | +0.30(+1.65%) |
Dec 07, 2012 | 18.30 | 18.42 | 17.78 | 18.17 | 4,089,878 | +0.03(+0.17%) |
Dec 06, 2012 | 17.56 | 19.14 | 17.53 | 18.14 | 13,085,548 | +0.61(+3.48%) |
Dec 05, 2012 | 17.76 | 17.78 | 17.10 | 17.53 | 7,912,216 | -0.25(-1.41%) |