Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.90 | 24.53 | 23.90 | 24.17 | 3,522,287 | +0.28(+1.17%) |
Feb 27, 2013 | 23.34 | 24.11 | 23.18 | 23.89 | 2,844,125 | +0.47(+2.01%) |
Feb 26, 2013 | 23.43 | 23.55 | 23.17 | 23.42 | 2,453,460 | -0.49(-2.05%) |
Feb 22, 2013 | 23.77 | 23.97 | 23.50 | 23.91 | 2,176,813 | +0.34(+1.44%) |
Feb 21, 2013 | 23.87 | 24.00 | 23.32 | 23.57 | 4,994,810 | -0.27(-1.13%) |
Feb 20, 2013 | 24.44 | 24.47 | 23.69 | 23.84 | 5,024,548 | -0.66(-2.69%) |
Feb 19, 2013 | 24.36 | 24.50 | 24.14 | 24.50 | 1,960,636 | +0.22(+0.91%) |
Feb 15, 2013 | 24.58 | 24.62 | 23.97 | 24.28 | 4,357,009 | -0.42(-1.70%) |
Feb 14, 2013 | 24.35 | 24.86 | 24.35 | 24.70 | 3,224,715 | +0.20(+0.82%) |
Feb 13, 2013 | 24.39 | 24.85 | 24.33 | 24.50 | 3,807,986 | +0.24(+0.99%) |
Feb 12, 2013 | 24.17 | 24.46 | 24.13 | 24.26 | 1,903,335 | +0.13(+0.54%) |
Feb 11, 2013 | 24.20 | 24.47 | 23.88 | 24.13 | 3,285,741 | -0.06(-0.25%) |
Feb 08, 2013 | 23.87 | 24.31 | 23.59 | 24.19 | 3,552,395 | +0.38(+1.60%) |
Feb 07, 2013 | 23.55 | 24.33 | 23.32 | 23.81 | 12,135,997 | +1.96(+8.97%) |
Feb 06, 2013 | 21.74 | 22.00 | 21.60 | 21.85 | 3,453,602 | +0.16(+0.74%) |
Feb 04, 2013 | 21.66 | 21.89 | 21.59 | 21.69 | 1,759,682 | -0.18(-0.82%) |
Feb 01, 2013 | 21.76 | 21.91 | 21.72 | 21.87 | 1,934,109 | +0.29(+1.34%) |
Jan 31, 2013 | 21.43 | 21.66 | 21.39 | 21.58 | 1,968,740 | +0.12(+0.56%) |
Jan 30, 2013 | 21.77 | 21.77 | 21.32 | 21.46 | 3,163,313 | -0.32(-1.47%) |
Jan 29, 2013 | 21.91 | 22.00 | 21.73 | 21.78 | 3,428,100 | -0.11(-0.50%) |
Jan 28, 2013 | 21.91 | 22.07 | 21.64 | 21.89 | 2,921,212 | +0.05(+0.23%) |
Jan 25, 2013 | 21.27 | 22.29 | 21.17 | 21.84 | 5,523,564 | +0.65(+3.07%) |
Jan 24, 2013 | 20.92 | 21.30 | 20.92 | 21.19 | 2,751,386 | +0.30(+1.44%) |
Jan 23, 2013 | 20.60 | 20.92 | 20.57 | 20.89 | 1,964,085 | +0.34(+1.65%) |
Jan 22, 2013 | 20.57 | 20.65 | 20.41 | 20.55 | 2,210,886 | +0.00(+0.00%) |
Jan 18, 2013 | 20.70 | 20.82 | 20.33 | 20.55 | 2,851,447 | -0.08(-0.39%) |
Jan 17, 2013 | 20.69 | 20.84 | 20.43 | 20.63 | 2,919,460 | +0.07(+0.34%) |
Jan 16, 2013 | 20.78 | 20.81 | 20.43 | 20.56 | 2,349,219 | -0.28(-1.34%) |
Jan 15, 2013 | 20.46 | 20.89 | 20.45 | 20.84 | 1,685,662 | +0.19(+0.92%) |
Jan 14, 2013 | 20.51 | 20.71 | 20.46 | 20.65 | 1,333,339 | +0.14(+0.68%) |
Jan 11, 2013 | 20.57 | 20.73 | 20.45 | 20.51 | 2,036,940 | -0.04(-0.19%) |
Jan 10, 2013 | 20.69 | 20.81 | 20.52 | 20.55 | 2,701,717 | -0.02(-0.10%) |
Jan 09, 2013 | 20.83 | 21.09 | 20.54 | 20.57 | 3,179,802 | -0.21(-1.01%) |
Jan 08, 2013 | 20.73 | 20.85 | 20.59 | 20.78 | 2,519,616 | -0.02(-0.10%) |
Jan 07, 2013 | 20.54 | 20.99 | 20.54 | 20.80 | 2,597,973 | +0.08(+0.39%) |
Jan 04, 2013 | 20.22 | 20.72 | 20.08 | 20.72 | 2,577,970 | +0.56(+2.78%) |
Jan 03, 2013 | 20.37 | 20.49 | 20.12 | 20.16 | 1,929,814 | -0.20(-0.98%) |
Jan 02, 2013 | 20.18 | 20.36 | 19.78 | 20.36 | 3,273,991 | +0.46(+2.31%) |
Dec 31, 2012 | 19.36 | 19.95 | 19.30 | 19.90 | 1,739,118 | +0.51(+2.63%) |
Dec 28, 2012 | 19.42 | 19.58 | 19.33 | 19.39 | 1,464,370 | -0.20(-1.02%) |
Dec 27, 2012 | 19.66 | 19.75 | 19.25 | 19.59 | 1,597,490 | -0.07(-0.36%) |
Dec 26, 2012 | 19.68 | 19.76 | 19.58 | 19.66 | 1,636,108 | +0.06(+0.31%) |
Dec 24, 2012 | 19.63 | 19.74 | 19.46 | 19.60 | 974,944 | -0.04(-0.20%) |
Dec 21, 2012 | 19.71 | 19.99 | 19.40 | 19.64 | 3,942,541 | -0.36(-1.80%) |
Dec 20, 2012 | 19.95 | 20.14 | 19.93 | 20.00 | 2,060,719 | +0.04(+0.20%) |
Dec 19, 2012 | 20.43 | 20.55 | 19.96 | 19.96 | 2,911,643 | -0.45(-2.20%) |
Dec 18, 2012 | 19.86 | 20.42 | 19.79 | 20.41 | 3,026,201 | +0.63(+3.19%) |
Dec 17, 2012 | 19.32 | 19.78 | 19.30 | 19.78 | 2,073,623 | +0.58(+3.02%) |
Dec 14, 2012 | 19.05 | 19.23 | 18.89 | 19.20 | 2,066,116 | +0.10(+0.52%) |
Dec 13, 2012 | 19.64 | 19.66 | 19.06 | 19.10 | 2,403,786 | -0.59(-3.00%) |
Dec 12, 2012 | 19.64 | 19.93 | 19.59 | 19.69 | 2,683,920 | +0.13(+0.66%) |
Dec 11, 2012 | 19.48 | 19.71 | 19.45 | 19.56 | 2,548,256 | +0.22(+1.14%) |
Dec 10, 2012 | 19.02 | 19.37 | 18.92 | 19.34 | 1,987,687 | +0.35(+1.84%) |
Dec 07, 2012 | 18.75 | 19.02 | 18.70 | 18.99 | 1,430,426 | +0.26(+1.39%) |
Dec 06, 2012 | 18.71 | 18.81 | 18.54 | 18.73 | 1,830,584 | -0.02(-0.11%) |
Dec 05, 2012 | 18.58 | 18.78 | 18.33 | 18.75 | 2,267,415 | +0.18(+0.97%) |