Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.09 | 19.23 | 19.00 | 19.00 | 5,433,689 | -0.13(-0.68%) |
Feb 27, 2013 | 18.86 | 19.25 | 18.77 | 19.13 | 6,187,526 | +0.28(+1.47%) |
Feb 26, 2013 | 18.67 | 18.89 | 18.52 | 18.85 | 8,622,842 | +0.37(+1.98%) |
Feb 25, 2013 | 19.16 | 19.30 | 18.48 | 18.48 | 8,382,605 | -0.60(-3.16%) |
Feb 22, 2013 | 18.83 | 19.09 | 18.80 | 19.09 | 4,433,015 | +0.39(+2.10%) |
Feb 21, 2013 | 19.13 | 19.14 | 18.58 | 18.70 | 12,360,555 | -0.43(-2.25%) |
Feb 20, 2013 | 19.80 | 19.83 | 19.11 | 19.13 | 10,387,984 | -0.67(-3.41%) |
Feb 19, 2013 | 19.85 | 19.85 | 19.58 | 19.80 | 8,632,666 | +0.12(+0.59%) |
Feb 15, 2013 | 19.58 | 19.69 | 19.52 | 19.68 | 5,832,247 | +0.13(+0.69%) |
Feb 14, 2013 | 19.54 | 19.57 | 19.36 | 19.55 | 4,901,830 | -0.03(-0.13%) |
Feb 13, 2013 | 19.64 | 19.70 | 19.53 | 19.57 | 5,116,174 | +0.11(+0.56%) |
Feb 12, 2013 | 19.38 | 19.56 | 19.29 | 19.47 | 8,386,733 | +0.11(+0.56%) |
Feb 11, 2013 | 19.40 | 19.41 | 19.24 | 19.36 | 5,969,492 | -0.04(-0.23%) |
Feb 08, 2013 | 19.39 | 19.52 | 19.20 | 19.40 | 8,794,260 | +0.08(+0.43%) |
Feb 07, 2013 | 19.84 | 19.88 | 19.25 | 19.32 | 9,954,439 | -0.57(-2.87%) |
Feb 06, 2013 | 19.86 | 19.96 | 19.70 | 19.89 | 5,599,030 | +0.32(+1.64%) |
Feb 04, 2013 | 19.27 | 19.68 | 19.27 | 19.57 | 7,259,190 | +0.05(+0.26%) |
Feb 01, 2013 | 19.52 | 19.58 | 19.30 | 19.52 | 9,770,448 | +0.17(+0.90%) |
Jan 31, 2013 | 19.20 | 19.43 | 19.09 | 19.34 | 6,294,297 | +0.15(+0.77%) |
Jan 30, 2013 | 19.58 | 19.63 | 19.06 | 19.20 | 8,954,468 | -0.44(-2.26%) |
Jan 29, 2013 | 19.32 | 19.65 | 19.32 | 19.64 | 6,919,271 | +0.33(+1.73%) |
Jan 28, 2013 | 19.84 | 20.03 | 19.25 | 19.31 | 12,977,857 | -0.57(-2.88%) |
Jan 25, 2013 | 19.91 | 20.01 | 19.23 | 19.88 | 15,204,985 | -0.35(-1.75%) |
Jan 24, 2013 | 20.12 | 20.38 | 20.05 | 20.23 | 6,727,920 | +0.12(+0.57%) |
Jan 23, 2013 | 19.93 | 20.13 | 19.90 | 20.11 | 6,049,899 | +0.13(+0.64%) |
Jan 22, 2013 | 19.75 | 19.99 | 19.75 | 19.99 | 7,922,579 | +0.31(+1.60%) |
Jan 18, 2013 | 19.79 | 19.81 | 19.49 | 19.67 | 5,958,249 | -0.10(-0.52%) |
Jan 17, 2013 | 19.60 | 19.91 | 19.57 | 19.77 | 6,262,592 | +0.23(+1.18%) |
Jan 16, 2013 | 19.58 | 19.65 | 19.48 | 19.54 | 5,041,183 | -0.10(-0.49%) |
Jan 15, 2013 | 19.61 | 19.75 | 19.40 | 19.64 | 7,988,924 | -0.14(-0.71%) |
Jan 14, 2013 | 19.78 | 19.82 | 19.55 | 19.78 | 3,859,545 | +0.00(+0.00%) |
Jan 11, 2013 | 19.60 | 19.81 | 19.54 | 19.78 | 5,020,858 | +0.17(+0.85%) |
Jan 10, 2013 | 19.56 | 19.65 | 19.47 | 19.61 | 7,023,369 | +0.12(+0.59%) |
Jan 09, 2013 | 19.09 | 19.56 | 19.02 | 19.50 | 10,057,069 | +0.44(+2.29%) |
Jan 08, 2013 | 18.87 | 19.06 | 18.50 | 19.06 | 8,101,968 | +0.13(+0.68%) |
Jan 07, 2013 | 18.82 | 19.00 | 18.77 | 18.93 | 3,831,171 | +0.06(+0.31%) |
Jan 04, 2013 | 18.79 | 18.99 | 18.73 | 18.87 | 5,666,977 | +0.15(+0.82%) |
Jan 03, 2013 | 18.70 | 18.87 | 18.62 | 18.72 | 6,177,235 | +0.00(+0.00%) |
Jan 02, 2013 | 18.62 | 18.72 | 17.87 | 18.72 | 10,268,984 | +0.85(+4.78%) |
Dec 31, 2012 | 17.71 | 17.90 | 17.58 | 17.87 | 9,187,955 | +0.15(+0.87%) |
Dec 28, 2012 | 17.89 | 17.99 | 17.69 | 17.71 | 4,355,817 | -0.27(-1.50%) |
Dec 27, 2012 | 18.03 | 18.13 | 17.65 | 17.98 | 4,699,311 | -0.03(-0.14%) |
Dec 26, 2012 | 18.23 | 18.25 | 17.96 | 18.01 | 4,415,050 | -0.22(-1.23%) |
Dec 24, 2012 | 18.08 | 18.30 | 18.01 | 18.23 | 2,844,421 | +0.16(+0.89%) |
Dec 21, 2012 | 18.10 | 18.27 | 17.98 | 18.07 | 8,884,892 | -0.24(-1.33%) |
Dec 20, 2012 | 17.89 | 18.32 | 17.84 | 18.32 | 4,882,846 | +0.43(+2.41%) |
Dec 19, 2012 | 18.18 | 18.30 | 17.87 | 17.89 | 8,114,987 | -0.28(-1.56%) |
Dec 18, 2012 | 17.87 | 18.17 | 17.79 | 18.17 | 6,347,496 | +0.31(+1.73%) |
Dec 17, 2012 | 17.61 | 17.87 | 17.53 | 17.86 | 5,183,050 | +0.31(+1.76%) |
Dec 14, 2012 | 17.47 | 17.58 | 17.42 | 17.55 | 3,171,695 | +0.05(+0.29%) |
Dec 13, 2012 | 17.76 | 17.81 | 17.44 | 17.50 | 5,409,005 | -0.31(-1.73%) |
Dec 12, 2012 | 17.82 | 17.94 | 17.68 | 17.81 | 5,548,476 | +0.09(+0.51%) |
Dec 11, 2012 | 17.68 | 17.78 | 17.60 | 17.72 | 4,597,315 | +0.09(+0.51%) |
Dec 10, 2012 | 17.40 | 17.64 | 17.39 | 17.63 | 4,994,308 | +0.15(+0.88%) |
Dec 07, 2012 | 17.40 | 17.53 | 17.35 | 17.47 | 4,464,320 | +0.12(+0.67%) |
Dec 06, 2012 | 17.08 | 17.37 | 17.02 | 17.36 | 6,197,697 | +0.29(+1.69%) |
Dec 05, 2012 | 17.49 | 17.50 | 16.97 | 17.07 | 10,876,201 | -0.37(-2.14%) |