Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.24 | 19.47 | 19.14 | 19.27 | 9,114,245 | +0.11(+0.59%) |
Feb 27, 2013 | 18.74 | 19.25 | 18.59 | 19.15 | 5,817,507 | +0.38(+2.04%) |
Feb 26, 2013 | 18.53 | 18.89 | 18.13 | 18.77 | 8,573,837 | -0.31(-1.60%) |
Feb 22, 2013 | 19.16 | 19.32 | 18.79 | 19.07 | 7,366,770 | +0.07(+0.38%) |
Feb 21, 2013 | 19.31 | 19.37 | 18.80 | 19.00 | 9,470,464 | -0.47(-2.40%) |
Feb 20, 2013 | 20.51 | 20.51 | 19.40 | 19.47 | 9,315,081 | -1.01(-4.91%) |
Feb 19, 2013 | 20.81 | 20.81 | 20.35 | 20.48 | 8,307,063 | -0.16(-0.77%) |
Feb 15, 2013 | 20.84 | 20.98 | 20.51 | 20.63 | 8,498,747 | -0.30(-1.44%) |
Feb 14, 2013 | 20.85 | 21.12 | 20.85 | 20.94 | 5,904,706 | -0.04(-0.17%) |
Feb 13, 2013 | 20.93 | 21.02 | 20.75 | 20.97 | 5,683,212 | +0.20(+0.95%) |
Feb 12, 2013 | 21.04 | 21.05 | 20.76 | 20.78 | 5,819,655 | -0.22(-1.06%) |
Feb 11, 2013 | 21.30 | 21.36 | 20.85 | 21.00 | 7,197,836 | -0.26(-1.21%) |
Feb 08, 2013 | 20.88 | 22.06 | 20.82 | 21.25 | 17,561,878 | +0.44(+2.13%) |
Feb 07, 2013 | 20.60 | 20.82 | 20.09 | 20.81 | 16,365,239 | +0.07(+0.35%) |
Feb 06, 2013 | 20.25 | 20.79 | 20.20 | 20.74 | 10,016,078 | +0.49(+2.43%) |
Feb 04, 2013 | 20.03 | 20.47 | 19.87 | 20.25 | 11,824,804 | +0.08(+0.39%) |
Feb 01, 2013 | 20.60 | 20.61 | 19.91 | 20.17 | 13,128,548 | -0.19(-0.91%) |
Jan 31, 2013 | 19.89 | 20.87 | 19.75 | 20.36 | 22,569,848 | +0.05(+0.27%) |
Jan 30, 2013 | 20.31 | 20.63 | 20.28 | 20.30 | 9,915,375 | -0.01(-0.06%) |
Jan 29, 2013 | 21.05 | 21.06 | 20.13 | 20.31 | 27,829,758 | -2.10(-9.36%) |
Jan 28, 2013 | 22.58 | 22.66 | 22.32 | 22.41 | 14,702,885 | +0.10(+0.43%) |
Jan 25, 2013 | 22.24 | 22.50 | 22.11 | 22.32 | 14,983,683 | +0.23(+1.03%) |
Jan 24, 2013 | 21.80 | 22.39 | 21.73 | 22.09 | 14,162,780 | +0.15(+0.68%) |
Jan 23, 2013 | 22.70 | 22.73 | 21.66 | 21.94 | 19,758,298 | -0.76(-3.35%) |
Jan 22, 2013 | 21.24 | 22.72 | 21.17 | 22.70 | 25,582,534 | +1.50(+7.09%) |
Jan 18, 2013 | 20.93 | 21.21 | 20.73 | 21.20 | 14,019,091 | +0.22(+1.03%) |
Jan 17, 2013 | 20.61 | 21.02 | 20.58 | 20.98 | 12,388,804 | +0.43(+2.10%) |
Jan 16, 2013 | 20.50 | 20.79 | 20.40 | 20.55 | 8,190,086 | -0.10(-0.46%) |
Jan 15, 2013 | 20.33 | 20.78 | 20.20 | 20.64 | 13,428,098 | +0.29(+1.44%) |
Jan 14, 2013 | 20.10 | 20.64 | 19.65 | 20.35 | 18,802,740 | +0.41(+2.04%) |
Jan 11, 2013 | 20.22 | 20.24 | 19.80 | 19.94 | 12,088,003 | -0.23(-1.16%) |
Jan 10, 2013 | 20.16 | 20.20 | 19.76 | 20.18 | 16,593,683 | +0.12(+0.60%) |
Jan 09, 2013 | 19.17 | 20.07 | 19.14 | 20.06 | 30,002,578 | +1.25(+6.64%) |
Jan 08, 2013 | 18.76 | 19.12 | 18.46 | 18.81 | 14,105,649 | -0.05(-0.28%) |
Jan 07, 2013 | 18.80 | 19.12 | 18.67 | 18.86 | 9,337,744 | +0.02(+0.10%) |
Jan 04, 2013 | 18.85 | 18.95 | 18.64 | 18.84 | 7,546,475 | +0.04(+0.22%) |
Jan 03, 2013 | 19.13 | 19.17 | 18.76 | 18.80 | 8,260,026 | -0.34(-1.78%) |
Jan 02, 2013 | 18.96 | 19.14 | 18.73 | 19.14 | 12,428,686 | +0.92(+5.03%) |
Dec 31, 2012 | 17.92 | 18.43 | 17.85 | 18.22 | 10,842,757 | +0.28(+1.57%) |
Dec 28, 2012 | 17.98 | 18.13 | 17.91 | 17.94 | 7,258,826 | -0.16(-0.86%) |
Dec 27, 2012 | 18.10 | 18.21 | 17.82 | 18.10 | 6,878,126 | -0.10(-0.54%) |
Dec 26, 2012 | 18.22 | 18.51 | 18.10 | 18.20 | 7,780,062 | +0.05(+0.28%) |
Dec 24, 2012 | 18.28 | 18.33 | 17.94 | 18.15 | 4,666,754 | -0.10(-0.56%) |
Dec 21, 2012 | 17.92 | 18.27 | 17.46 | 18.25 | 29,133,016 | +0.05(+0.26%) |
Dec 20, 2012 | 18.13 | 18.29 | 17.88 | 18.20 | 9,753,353 | +0.04(+0.20%) |
Dec 19, 2012 | 17.97 | 18.47 | 17.85 | 18.16 | 23,603,376 | +0.58(+3.27%) |
Dec 18, 2012 | 16.89 | 17.67 | 16.86 | 17.59 | 21,129,542 | +0.78(+4.67%) |
Dec 17, 2012 | 16.67 | 16.95 | 16.59 | 16.80 | 9,187,599 | +0.24(+1.45%) |
Dec 14, 2012 | 16.59 | 16.62 | 16.38 | 16.56 | 9,485,262 | -0.06(-0.36%) |
Dec 13, 2012 | 16.62 | 16.89 | 16.48 | 16.62 | 12,113,398 | +0.00(+0.00%) |
Dec 12, 2012 | 16.71 | 16.88 | 16.57 | 16.62 | 16,992,930 | -0.77(-4.41%) |
Dec 11, 2012 | 17.47 | 17.77 | 17.21 | 17.39 | 15,849,415 | +0.07(+0.41%) |
Dec 10, 2012 | 16.97 | 17.86 | 16.95 | 17.32 | 20,261,728 | +0.34(+2.01%) |
Dec 07, 2012 | 17.24 | 17.30 | 16.95 | 16.98 | 13,334,576 | -0.11(-0.67%) |
Dec 06, 2012 | 16.44 | 17.21 | 16.42 | 17.09 | 18,959,862 | +0.56(+3.37%) |
Dec 05, 2012 | 15.85 | 17.05 | 15.82 | 16.53 | 28,726,932 | +0.68(+4.31%) |