Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.11 | 19.21 | 19.04 | 19.08 | 2,359,916 | -0.05(-0.28%) |
Feb 27, 2013 | 18.80 | 19.16 | 18.78 | 19.14 | 4,085,922 | +0.29(+1.56%) |
Feb 26, 2013 | 18.90 | 19.01 | 18.71 | 18.84 | 16,621,915 | +0.04(+0.21%) |
Feb 25, 2013 | 19.66 | 19.68 | 18.79 | 18.80 | 6,321,161 | -0.36(-1.86%) |
Feb 22, 2013 | 19.03 | 19.18 | 18.95 | 19.16 | 3,708,021 | +0.19(+0.98%) |
Feb 21, 2013 | 18.99 | 19.02 | 18.88 | 18.97 | 2,813,723 | -0.37(-1.90%) |
Feb 20, 2013 | 19.65 | 19.66 | 19.33 | 19.34 | 2,359,548 | -0.27(-1.40%) |
Feb 19, 2013 | 19.52 | 19.63 | 19.51 | 19.62 | 7,450,770 | +0.40(+2.09%) |
Feb 15, 2013 | 19.31 | 19.33 | 19.12 | 19.21 | 3,761,528 | -0.09(-0.48%) |
Feb 14, 2013 | 19.24 | 19.37 | 19.21 | 19.31 | 3,264,707 | -0.29(-1.50%) |
Feb 13, 2013 | 19.66 | 19.72 | 19.56 | 19.60 | 3,410,523 | +0.15(+0.76%) |
Feb 12, 2013 | 19.37 | 19.50 | 19.35 | 19.45 | 1,854,157 | +0.15(+0.80%) |
Feb 11, 2013 | 19.33 | 19.38 | 19.18 | 19.30 | 10,064,051 | -0.02(-0.08%) |
Feb 08, 2013 | 19.29 | 19.35 | 19.28 | 19.31 | 7,447,651 | +0.08(+0.40%) |
Feb 07, 2013 | 19.41 | 19.45 | 19.10 | 19.24 | 4,995,275 | -0.14(-0.72%) |
Feb 06, 2013 | 19.28 | 19.42 | 19.26 | 19.38 | 6,994,709 | -0.07(-0.36%) |
Feb 04, 2013 | 19.73 | 19.78 | 19.40 | 19.45 | 6,577,424 | -0.73(-3.64%) |
Feb 01, 2013 | 20.11 | 20.26 | 20.04 | 20.18 | 4,521,846 | +0.29(+1.48%) |
Jan 31, 2013 | 19.89 | 19.98 | 19.85 | 19.89 | 5,768,601 | -0.05(-0.27%) |
Jan 30, 2013 | 19.96 | 20.02 | 19.87 | 19.94 | 3,755,956 | -0.02(-0.12%) |
Jan 29, 2013 | 19.87 | 19.99 | 19.85 | 19.96 | 3,220,147 | +0.10(+0.51%) |
Jan 28, 2013 | 19.94 | 19.95 | 19.84 | 19.86 | 3,415,524 | -0.09(-0.47%) |
Jan 25, 2013 | 19.90 | 19.96 | 19.85 | 19.96 | 16,236,530 | +0.45(+2.30%) |
Jan 24, 2013 | 19.43 | 19.57 | 19.42 | 19.51 | 5,106,827 | +0.15(+0.76%) |
Jan 23, 2013 | 19.34 | 19.44 | 19.27 | 19.36 | 2,338,429 | -0.01(-0.04%) |
Jan 22, 2013 | 19.32 | 19.37 | 19.23 | 19.37 | 3,307,957 | -0.02(-0.08%) |
Jan 18, 2013 | 19.40 | 19.42 | 19.28 | 19.38 | 2,577,783 | -0.09(-0.44%) |
Jan 17, 2013 | 19.48 | 19.52 | 19.40 | 19.47 | 2,314,260 | +0.27(+1.41%) |
Jan 16, 2013 | 19.18 | 19.28 | 19.14 | 19.20 | 2,865,397 | -0.08(-0.40%) |
Jan 15, 2013 | 19.22 | 19.32 | 19.17 | 19.28 | 2,561,683 | -0.22(-1.15%) |
Jan 14, 2013 | 19.47 | 19.50 | 19.34 | 19.50 | 2,180,370 | +0.10(+0.52%) |
Jan 11, 2013 | 19.38 | 19.43 | 19.29 | 19.40 | 2,701,253 | +0.14(+0.72%) |
Jan 10, 2013 | 19.28 | 19.30 | 19.12 | 19.26 | 9,556,463 | +0.31(+1.63%) |
Jan 09, 2013 | 18.92 | 19.00 | 18.92 | 18.95 | 3,631,771 | +0.01(+0.04%) |
Jan 08, 2013 | 19.01 | 19.04 | 18.87 | 18.94 | 3,090,260 | -0.14(-0.73%) |
Jan 07, 2013 | 19.01 | 19.10 | 18.94 | 19.08 | 3,118,032 | -0.05(-0.28%) |
Jan 04, 2013 | 19.03 | 19.19 | 19.01 | 19.14 | 2,734,850 | +0.11(+0.57%) |
Jan 03, 2013 | 19.13 | 19.17 | 19.01 | 19.03 | 4,047,887 | -0.30(-1.56%) |
Jan 02, 2013 | 19.34 | 19.35 | 19.22 | 19.33 | 7,430,683 | +0.22(+1.17%) |
Dec 31, 2012 | 18.87 | 19.14 | 18.86 | 19.11 | 3,213,686 | +0.34(+1.81%) |
Dec 28, 2012 | 18.87 | 18.94 | 18.75 | 18.77 | 4,712,191 | -0.27(-1.42%) |
Dec 27, 2012 | 19.11 | 19.15 | 18.96 | 19.04 | 1,754,145 | +0.07(+0.37%) |
Dec 26, 2012 | 18.98 | 19.09 | 18.87 | 18.97 | 2,066,057 | +0.03(+0.16%) |
Dec 24, 2012 | 19.01 | 19.02 | 18.90 | 18.94 | 948,960 | -0.07(-0.37%) |
Dec 21, 2012 | 18.87 | 19.01 | 18.86 | 19.01 | 5,361,931 | -0.12(-0.64%) |
Dec 20, 2012 | 19.11 | 19.15 | 19.04 | 19.13 | 2,206,067 | +0.09(+0.48%) |
Dec 19, 2012 | 19.16 | 19.20 | 19.04 | 19.04 | 4,463,957 | -0.02(-0.08%) |
Dec 18, 2012 | 18.93 | 19.08 | 18.90 | 19.05 | 4,714,757 | +0.19(+1.03%) |
Dec 17, 2012 | 18.75 | 18.86 | 18.75 | 18.86 | 2,880,980 | +0.08(+0.41%) |
Dec 14, 2012 | 18.70 | 18.84 | 18.65 | 18.78 | 3,462,835 | +0.15(+0.79%) |
Dec 13, 2012 | 18.66 | 18.76 | 18.60 | 18.63 | 3,965,237 | -0.07(-0.37%) |
Dec 12, 2012 | 18.70 | 18.82 | 18.66 | 18.70 | 4,055,892 | +0.12(+0.62%) |
Dec 11, 2012 | 18.52 | 18.61 | 18.51 | 18.59 | 2,979,470 | +0.21(+1.14%) |
Dec 10, 2012 | 18.29 | 18.38 | 18.29 | 18.38 | 2,423,833 | +0.03(+0.17%) |
Dec 07, 2012 | 18.31 | 18.35 | 18.22 | 18.35 | 4,879,815 | -0.10(-0.55%) |
Dec 06, 2012 | 18.47 | 18.49 | 18.37 | 18.45 | 4,883,647 | +0.06(+0.34%) |
Dec 05, 2012 | 18.33 | 18.46 | 18.29 | 18.39 | 3,238,148 | +0.01(+0.04%) |