Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.32 | 19.41 | 19.07 | 19.17 | 3,627,173 | -0.25(-1.26%) |
Feb 27, 2013 | 18.92 | 19.54 | 18.84 | 19.42 | 2,867,510 | +0.52(+2.77%) |
Feb 26, 2013 | 18.90 | 19.14 | 18.80 | 18.89 | 2,952,381 | -0.01(-0.04%) |
Feb 25, 2013 | 19.27 | 19.34 | 18.89 | 18.90 | 3,590,710 | -0.21(-1.11%) |
Feb 22, 2013 | 19.02 | 19.19 | 18.97 | 19.11 | 3,245,316 | +0.22(+1.14%) |
Feb 21, 2013 | 19.33 | 19.36 | 18.87 | 18.90 | 5,145,935 | -0.48(-2.49%) |
Feb 20, 2013 | 19.75 | 19.82 | 19.37 | 19.38 | 4,009,525 | -0.37(-1.86%) |
Feb 19, 2013 | 19.65 | 19.77 | 19.53 | 19.75 | 3,979,862 | +0.16(+0.80%) |
Feb 15, 2013 | 19.52 | 19.81 | 19.51 | 19.59 | 6,499,846 | +0.10(+0.51%) |
Feb 14, 2013 | 19.32 | 19.57 | 19.24 | 19.49 | 4,668,629 | +0.18(+0.93%) |
Feb 13, 2013 | 19.07 | 19.34 | 19.01 | 19.31 | 3,567,413 | +0.37(+1.97%) |
Feb 12, 2013 | 18.85 | 19.09 | 18.84 | 18.94 | 3,826,757 | +0.10(+0.51%) |
Feb 11, 2013 | 18.83 | 18.94 | 18.75 | 18.84 | 2,700,613 | +0.02(+0.10%) |
Feb 08, 2013 | 18.58 | 18.90 | 18.52 | 18.82 | 3,818,677 | +0.32(+1.75%) |
Feb 07, 2013 | 18.57 | 18.65 | 18.40 | 18.50 | 3,088,190 | -0.07(-0.36%) |
Feb 06, 2013 | 18.48 | 18.65 | 18.46 | 18.57 | 3,577,823 | +0.14(+0.75%) |
Feb 04, 2013 | 18.77 | 18.79 | 18.38 | 18.43 | 4,307,992 | -0.38(-2.03%) |
Feb 01, 2013 | 18.53 | 18.84 | 18.47 | 18.81 | 4,790,609 | +0.36(+1.97%) |
Jan 31, 2013 | 18.33 | 18.57 | 18.12 | 18.45 | 9,057,552 | +0.10(+0.55%) |
Jan 30, 2013 | 18.41 | 18.47 | 18.21 | 18.35 | 4,831,925 | +0.00(+0.00%) |
Jan 29, 2013 | 18.13 | 18.38 | 18.08 | 18.35 | 3,942,432 | +0.15(+0.81%) |
Jan 28, 2013 | 18.18 | 18.24 | 18.06 | 18.20 | 3,469,895 | +0.06(+0.31%) |
Jan 25, 2013 | 18.01 | 18.16 | 17.90 | 18.14 | 4,128,331 | +0.15(+0.82%) |
Jan 24, 2013 | 17.69 | 18.16 | 17.62 | 17.99 | 3,864,577 | +0.35(+1.97%) |
Jan 23, 2013 | 17.71 | 17.78 | 17.53 | 17.65 | 5,290,322 | -0.09(-0.50%) |
Jan 22, 2013 | 17.91 | 17.95 | 17.65 | 17.73 | 6,550,207 | -0.27(-1.52%) |
Jan 18, 2013 | 17.29 | 18.02 | 17.22 | 18.01 | 10,507,350 | +0.63(+3.60%) |
Jan 17, 2013 | 17.88 | 18.07 | 16.94 | 17.38 | 14,014,355 | -0.03(-0.19%) |
Jan 16, 2013 | 17.40 | 17.50 | 17.28 | 17.42 | 5,011,437 | -0.01(-0.08%) |
Jan 15, 2013 | 17.12 | 17.53 | 17.12 | 17.43 | 5,861,981 | +0.21(+1.23%) |
Jan 14, 2013 | 17.29 | 17.38 | 17.17 | 17.22 | 3,418,896 | -0.01(-0.06%) |
Jan 11, 2013 | 17.30 | 17.38 | 17.16 | 17.23 | 5,230,294 | +0.00(+0.00%) |
Jan 10, 2013 | 17.41 | 17.42 | 17.16 | 17.23 | 7,029,531 | -0.39(-2.21%) |
Jan 09, 2013 | 17.63 | 17.75 | 17.58 | 17.62 | 5,002,396 | -0.00(-0.02%) |
Jan 08, 2013 | 17.73 | 17.73 | 17.46 | 17.62 | 3,623,116 | -0.10(-0.54%) |
Jan 07, 2013 | 17.69 | 17.73 | 17.62 | 17.72 | 3,353,970 | -0.08(-0.45%) |
Jan 04, 2013 | 17.86 | 17.86 | 17.67 | 17.80 | 4,605,842 | +0.02(+0.12%) |
Jan 03, 2013 | 17.78 | 18.05 | 17.69 | 17.78 | 4,133,151 | +0.06(+0.31%) |
Jan 02, 2013 | 17.63 | 17.75 | 17.51 | 17.72 | 6,741,848 | +0.44(+2.53%) |
Dec 31, 2012 | 17.06 | 17.32 | 16.96 | 17.29 | 5,029,099 | +0.17(+1.02%) |
Dec 28, 2012 | 17.08 | 17.43 | 17.08 | 17.11 | 5,023,708 | -0.05(-0.30%) |
Dec 27, 2012 | 17.00 | 17.22 | 16.99 | 17.16 | 5,066,103 | +0.13(+0.74%) |
Dec 26, 2012 | 17.16 | 17.18 | 17.00 | 17.04 | 4,222,244 | -0.14(-0.82%) |
Dec 24, 2012 | 16.99 | 17.18 | 16.99 | 17.18 | 2,624,940 | +0.10(+0.61%) |
Dec 21, 2012 | 16.48 | 17.12 | 16.09 | 17.08 | 13,690,343 | +0.39(+2.35%) |
Dec 20, 2012 | 16.54 | 16.69 | 16.37 | 16.68 | 4,745,526 | +0.19(+1.17%) |
Dec 19, 2012 | 16.52 | 16.67 | 16.39 | 16.49 | 6,079,861 | -0.05(-0.29%) |
Dec 18, 2012 | 16.23 | 16.55 | 16.07 | 16.54 | 7,036,213 | +0.34(+2.13%) |
Dec 17, 2012 | 16.04 | 16.20 | 15.97 | 16.19 | 5,246,451 | +0.21(+1.34%) |
Dec 14, 2012 | 15.84 | 16.01 | 15.84 | 15.98 | 4,537,839 | +0.05(+0.33%) |
Dec 13, 2012 | 15.91 | 16.04 | 15.90 | 15.93 | 4,590,444 | -0.01(-0.07%) |
Dec 12, 2012 | 15.98 | 16.03 | 15.90 | 15.94 | 6,040,032 | -0.00(-0.02%) |
Dec 11, 2012 | 15.63 | 16.08 | 15.58 | 15.94 | 7,472,705 | +0.36(+2.31%) |
Dec 10, 2012 | 15.58 | 15.72 | 15.52 | 15.58 | 4,017,403 | -0.03(-0.17%) |
Dec 07, 2012 | 15.55 | 15.72 | 15.46 | 15.61 | 4,710,735 | +0.13(+0.86%) |
Dec 06, 2012 | 15.60 | 15.62 | 15.32 | 15.47 | 6,427,689 | +0.09(+0.58%) |
Dec 05, 2012 | 15.52 | 15.56 | 15.22 | 15.39 | 4,353,328 | -0.07(-0.44%) |