Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.13 | 19.23 | 19.05 | 19.10 | 2,357,901 | -0.05(-0.28%) |
Feb 27, 2013 | 18.81 | 19.17 | 18.80 | 19.15 | 4,082,434 | +0.29(+1.56%) |
Feb 26, 2013 | 18.92 | 19.02 | 18.73 | 18.86 | 16,607,722 | +0.04(+0.21%) |
Feb 25, 2013 | 19.68 | 19.70 | 18.80 | 18.82 | 6,315,764 | -0.36(-1.86%) |
Feb 22, 2013 | 19.04 | 19.19 | 18.97 | 19.18 | 3,704,855 | +0.19(+0.98%) |
Feb 21, 2013 | 19.01 | 19.04 | 18.90 | 18.99 | 2,811,320 | -0.37(-1.90%) |
Feb 20, 2013 | 19.66 | 19.68 | 19.35 | 19.36 | 2,357,534 | -0.27(-1.40%) |
Feb 19, 2013 | 19.53 | 19.65 | 19.52 | 19.63 | 7,444,408 | +0.40(+2.09%) |
Feb 15, 2013 | 19.32 | 19.35 | 19.14 | 19.23 | 3,758,317 | -0.09(-0.48%) |
Feb 14, 2013 | 19.25 | 19.39 | 19.23 | 19.32 | 3,261,920 | -0.29(-1.50%) |
Feb 13, 2013 | 19.68 | 19.74 | 19.58 | 19.62 | 3,407,611 | +0.15(+0.75%) |
Feb 12, 2013 | 19.39 | 19.52 | 19.36 | 19.47 | 1,852,574 | +0.15(+0.80%) |
Feb 11, 2013 | 19.35 | 19.39 | 19.20 | 19.32 | 10,055,458 | -0.02(-0.08%) |
Feb 08, 2013 | 19.31 | 19.37 | 19.29 | 19.33 | 7,441,292 | +0.08(+0.40%) |
Feb 07, 2013 | 19.42 | 19.46 | 19.11 | 19.25 | 4,991,010 | -0.14(-0.72%) |
Feb 06, 2013 | 19.29 | 19.44 | 19.27 | 19.39 | 6,988,736 | -0.07(-0.36%) |
Feb 04, 2013 | 19.75 | 19.80 | 19.42 | 19.46 | 6,571,808 | -0.74(-3.64%) |
Feb 01, 2013 | 20.13 | 20.28 | 20.06 | 20.20 | 4,517,985 | +0.29(+1.48%) |
Jan 31, 2013 | 19.90 | 20.00 | 19.87 | 19.90 | 5,763,676 | -0.05(-0.27%) |
Jan 30, 2013 | 19.97 | 20.03 | 19.89 | 19.96 | 3,752,749 | -0.02(-0.12%) |
Jan 29, 2013 | 19.89 | 20.00 | 19.87 | 19.98 | 3,217,398 | +0.10(+0.51%) |
Jan 28, 2013 | 19.96 | 19.97 | 19.86 | 19.88 | 3,412,608 | -0.09(-0.47%) |
Jan 25, 2013 | 19.92 | 19.97 | 19.87 | 19.97 | 16,222,667 | +0.45(+2.30%) |
Jan 24, 2013 | 19.45 | 19.59 | 19.44 | 19.52 | 5,102,466 | +0.15(+0.76%) |
Jan 23, 2013 | 19.35 | 19.46 | 19.28 | 19.38 | 2,336,433 | -0.01(-0.04%) |
Jan 22, 2013 | 19.34 | 19.39 | 19.25 | 19.39 | 3,305,132 | -0.02(-0.08%) |
Jan 18, 2013 | 19.42 | 19.44 | 19.30 | 19.40 | 2,575,582 | -0.09(-0.44%) |
Jan 17, 2013 | 19.49 | 19.53 | 19.42 | 19.49 | 2,312,284 | +0.27(+1.41%) |
Jan 16, 2013 | 19.19 | 19.29 | 19.16 | 19.22 | 2,862,950 | -0.08(-0.40%) |
Jan 15, 2013 | 19.24 | 19.34 | 19.18 | 19.29 | 2,559,495 | -0.22(-1.15%) |
Jan 14, 2013 | 19.49 | 19.52 | 19.35 | 19.52 | 2,178,509 | +0.10(+0.52%) |
Jan 11, 2013 | 19.39 | 19.45 | 19.31 | 19.42 | 2,698,947 | +0.14(+0.72%) |
Jan 10, 2013 | 19.29 | 19.32 | 19.14 | 19.28 | 9,548,303 | +0.31(+1.63%) |
Jan 09, 2013 | 18.94 | 19.01 | 18.93 | 18.97 | 3,628,670 | +0.01(+0.04%) |
Jan 08, 2013 | 19.02 | 19.05 | 18.89 | 18.96 | 3,087,621 | -0.14(-0.73%) |
Jan 07, 2013 | 19.03 | 19.11 | 18.95 | 19.10 | 3,115,369 | -0.05(-0.28%) |
Jan 04, 2013 | 19.04 | 19.21 | 19.02 | 19.15 | 2,732,515 | +0.11(+0.57%) |
Jan 03, 2013 | 19.15 | 19.18 | 19.02 | 19.04 | 4,044,431 | -0.30(-1.56%) |
Jan 02, 2013 | 19.35 | 19.37 | 19.23 | 19.35 | 7,424,338 | +0.22(+1.17%) |
Dec 31, 2012 | 18.89 | 19.16 | 18.88 | 19.12 | 3,210,942 | +0.34(+1.81%) |
Dec 28, 2012 | 18.88 | 18.96 | 18.77 | 18.78 | 4,708,168 | -0.27(-1.42%) |
Dec 27, 2012 | 19.13 | 19.17 | 18.98 | 19.05 | 1,752,648 | +0.07(+0.37%) |
Dec 26, 2012 | 19.00 | 19.11 | 18.88 | 18.98 | 2,064,293 | +0.03(+0.16%) |
Dec 24, 2012 | 19.02 | 19.04 | 18.91 | 18.95 | 948,149 | -0.07(-0.37%) |
Dec 21, 2012 | 18.88 | 19.02 | 18.87 | 19.02 | 5,357,353 | -0.12(-0.64%) |
Dec 20, 2012 | 19.13 | 19.17 | 19.06 | 19.14 | 2,204,184 | +0.09(+0.48%) |
Dec 19, 2012 | 19.18 | 19.22 | 19.05 | 19.05 | 4,460,146 | -0.02(-0.08%) |
Dec 18, 2012 | 18.94 | 19.10 | 18.92 | 19.07 | 4,710,732 | +0.19(+1.03%) |
Dec 17, 2012 | 18.77 | 18.87 | 18.76 | 18.87 | 2,878,520 | +0.08(+0.41%) |
Dec 14, 2012 | 18.71 | 18.86 | 18.67 | 18.80 | 3,459,878 | +0.15(+0.79%) |
Dec 13, 2012 | 18.68 | 18.77 | 18.61 | 18.65 | 3,961,851 | -0.07(-0.37%) |
Dec 12, 2012 | 18.71 | 18.83 | 18.67 | 18.72 | 4,052,429 | +0.12(+0.62%) |
Dec 11, 2012 | 18.53 | 18.63 | 18.53 | 18.60 | 2,976,926 | +0.21(+1.14%) |
Dec 10, 2012 | 18.30 | 18.39 | 18.30 | 18.39 | 2,421,763 | +0.03(+0.17%) |
Dec 07, 2012 | 18.32 | 18.36 | 18.23 | 18.36 | 4,875,649 | -0.10(-0.54%) |
Dec 06, 2012 | 18.49 | 18.50 | 18.38 | 18.46 | 4,879,477 | +0.06(+0.34%) |
Dec 05, 2012 | 18.35 | 18.48 | 18.30 | 18.40 | 3,235,383 | +0.01(+0.04%) |