Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.34 | 21.54 | 21.19 | 21.24 | 3,019,206 | -0.27(-1.25%) |
Feb 27, 2013 | 20.96 | 21.65 | 20.89 | 21.51 | 3,653,554 | +0.42(+1.99%) |
Feb 26, 2013 | 20.71 | 21.39 | 20.66 | 21.09 | 5,922,766 | +0.71(+3.47%) |
Feb 25, 2013 | 20.94 | 21.52 | 20.30 | 20.38 | 4,963,245 | -0.55(-2.62%) |
Feb 22, 2013 | 20.45 | 21.28 | 20.19 | 20.93 | 6,923,842 | +0.78(+3.86%) |
Feb 21, 2013 | 20.49 | 20.54 | 19.59 | 20.15 | 4,998,630 | -0.34(-1.65%) |
Feb 20, 2013 | 21.30 | 21.52 | 20.30 | 20.49 | 5,057,409 | -1.08(-4.99%) |
Feb 19, 2013 | 21.69 | 21.76 | 21.42 | 21.57 | 1,683,894 | -0.11(-0.51%) |
Feb 15, 2013 | 22.00 | 22.00 | 21.36 | 21.68 | 2,385,002 | -0.08(-0.37%) |
Feb 14, 2013 | 21.43 | 21.89 | 21.36 | 21.76 | 1,836,489 | +0.15(+0.69%) |
Feb 13, 2013 | 21.65 | 21.70 | 21.36 | 21.61 | 2,490,837 | -0.01(-0.05%) |
Feb 12, 2013 | 21.86 | 22.06 | 21.45 | 21.62 | 3,004,591 | -0.32(-1.45%) |
Feb 11, 2013 | 22.04 | 22.26 | 21.93 | 21.94 | 1,952,084 | -0.14(-0.63%) |
Feb 08, 2013 | 22.00 | 22.17 | 21.67 | 22.08 | 2,086,685 | +0.37(+1.70%) |
Feb 07, 2013 | 21.97 | 22.07 | 21.53 | 21.71 | 1,800,133 | -0.18(-0.82%) |
Feb 06, 2013 | 21.76 | 21.89 | 21.59 | 21.89 | 1,772,686 | +0.64(+3.00%) |
Feb 04, 2013 | 21.38 | 21.54 | 21.22 | 21.25 | 2,223,480 | -0.26(-1.21%) |
Feb 01, 2013 | 21.44 | 21.70 | 21.29 | 21.51 | 2,593,491 | +0.34(+1.60%) |
Jan 31, 2013 | 21.10 | 21.49 | 21.03 | 21.17 | 2,404,970 | +0.02(+0.09%) |
Jan 30, 2013 | 20.87 | 21.50 | 20.67 | 21.15 | 5,598,364 | +0.24(+1.14%) |
Jan 29, 2013 | 20.57 | 21.38 | 20.55 | 20.91 | 2,860,024 | +0.17(+0.82%) |
Jan 28, 2013 | 20.94 | 21.02 | 20.50 | 20.74 | 2,831,587 | -0.13(-0.62%) |
Jan 25, 2013 | 20.88 | 21.06 | 20.77 | 20.87 | 2,650,361 | +0.10(+0.48%) |
Jan 24, 2013 | 20.72 | 20.99 | 20.68 | 20.77 | 3,422,440 | -0.04(-0.19%) |
Jan 23, 2013 | 20.97 | 21.09 | 20.45 | 20.81 | 3,557,464 | -0.14(-0.67%) |
Jan 22, 2013 | 20.37 | 21.14 | 20.16 | 20.95 | 3,677,218 | +0.60(+2.94%) |
Jan 18, 2013 | 20.15 | 20.39 | 20.06 | 20.35 | 3,325,170 | +0.09(+0.44%) |
Jan 17, 2013 | 20.34 | 20.44 | 20.15 | 20.26 | 1,913,857 | +0.09(+0.44%) |
Jan 16, 2013 | 20.11 | 20.23 | 19.99 | 20.17 | 1,667,629 | -0.03(-0.15%) |
Jan 15, 2013 | 20.03 | 20.29 | 19.91 | 20.20 | 2,019,121 | +0.08(+0.40%) |
Jan 14, 2013 | 20.21 | 20.23 | 20.00 | 20.12 | 2,044,962 | -0.06(-0.30%) |
Jan 11, 2013 | 20.33 | 20.54 | 19.82 | 20.18 | 4,619,455 | -0.30(-1.46%) |
Jan 10, 2013 | 20.46 | 20.51 | 20.03 | 20.48 | 3,010,653 | +0.19(+0.93%) |
Jan 09, 2013 | 20.22 | 20.34 | 20.10 | 20.29 | 4,621,410 | +0.17(+0.84%) |
Jan 08, 2013 | 20.18 | 20.18 | 19.80 | 20.12 | 2,397,312 | -0.03(-0.15%) |
Jan 07, 2013 | 20.36 | 20.36 | 19.75 | 20.15 | 3,776,716 | +0.07(+0.35%) |
Jan 04, 2013 | 20.35 | 20.40 | 19.82 | 20.08 | 7,449,489 | +0.33(+1.67%) |
Jan 03, 2013 | 19.48 | 20.03 | 19.20 | 19.76 | 5,456,022 | +0.31(+1.59%) |
Jan 02, 2013 | 19.18 | 19.56 | 18.91 | 19.45 | 7,064,378 | +0.72(+3.83%) |
Dec 31, 2012 | 18.34 | 18.83 | 18.16 | 18.73 | 3,616,799 | +0.53(+2.90%) |
Dec 28, 2012 | 18.64 | 18.87 | 18.04 | 18.20 | 3,771,366 | -0.32(-1.72%) |
Dec 27, 2012 | 18.46 | 18.70 | 17.97 | 18.52 | 4,072,583 | +0.25(+1.36%) |
Dec 26, 2012 | 17.84 | 18.57 | 17.81 | 18.27 | 5,099,896 | +0.44(+2.46%) |
Dec 24, 2012 | 17.83 | 18.18 | 17.67 | 17.83 | 1,489,960 | -0.13(-0.72%) |
Dec 21, 2012 | 17.72 | 18.08 | 17.60 | 17.96 | 4,757,037 | -0.19(-1.04%) |
Dec 20, 2012 | 18.19 | 18.26 | 17.96 | 18.15 | 6,504,416 | +0.18(+1.00%) |
Dec 19, 2012 | 18.07 | 18.20 | 17.75 | 17.97 | 4,594,438 | +0.06(+0.33%) |
Dec 18, 2012 | 18.03 | 18.16 | 17.82 | 17.91 | 4,541,370 | +0.21(+1.18%) |
Dec 17, 2012 | 17.35 | 18.01 | 17.12 | 17.70 | 6,374,298 | +0.66(+3.86%) |
Dec 14, 2012 | 17.13 | 17.30 | 16.85 | 17.04 | 2,689,835 | -0.10(-0.58%) |
Dec 13, 2012 | 17.72 | 17.72 | 16.89 | 17.14 | 4,274,293 | -0.41(-2.33%) |
Dec 12, 2012 | 17.92 | 17.92 | 17.37 | 17.55 | 3,210,160 | -0.12(-0.68%) |
Dec 11, 2012 | 17.84 | 18.01 | 17.63 | 17.67 | 4,481,842 | -0.05(-0.28%) |
Dec 10, 2012 | 17.59 | 17.78 | 17.49 | 17.72 | 4,085,766 | +0.18(+1.02%) |
Dec 07, 2012 | 18.18 | 18.23 | 17.47 | 17.54 | 6,142,003 | -0.41(-2.28%) |
Dec 06, 2012 | 17.22 | 17.98 | 16.88 | 17.95 | 12,669,838 | +1.23(+7.33%) |
Dec 05, 2012 | 16.56 | 17.12 | 16.36 | 16.72 | 6,148,827 | +0.30(+1.82%) |