Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.24 | 18.50 | 18.21 | 18.41 | 4,522,661 | +0.11(+0.57%) |
Feb 27, 2013 | 18.27 | 18.54 | 18.15 | 18.30 | 3,558,988 | -0.03(-0.16%) |
Feb 26, 2013 | 18.40 | 18.51 | 18.13 | 18.33 | 3,722,918 | -0.33(-1.77%) |
Feb 22, 2013 | 18.38 | 18.71 | 18.38 | 18.66 | 3,456,913 | +0.31(+1.69%) |
Feb 21, 2013 | 18.55 | 18.64 | 18.19 | 18.35 | 5,347,038 | -0.30(-1.61%) |
Feb 20, 2013 | 18.83 | 19.02 | 18.54 | 18.65 | 6,843,548 | -0.22(-1.17%) |
Feb 19, 2013 | 18.75 | 18.89 | 18.65 | 18.87 | 5,314,441 | +0.14(+0.75%) |
Feb 15, 2013 | 19.18 | 19.34 | 18.58 | 18.73 | 6,447,686 | -0.40(-2.09%) |
Feb 14, 2013 | 18.50 | 19.18 | 18.45 | 19.13 | 8,555,371 | +0.62(+3.35%) |
Feb 13, 2013 | 19.17 | 19.18 | 18.38 | 18.51 | 11,798,194 | -0.40(-2.12%) |
Feb 12, 2013 | 19.52 | 19.56 | 18.83 | 18.91 | 11,828,925 | -0.61(-3.12%) |
Feb 11, 2013 | 20.02 | 20.05 | 19.51 | 19.52 | 7,760,508 | -0.48(-2.40%) |
Feb 08, 2013 | 20.38 | 20.93 | 19.80 | 20.00 | 33,915,980 | -4.55(-18.53%) |
Feb 07, 2013 | 24.45 | 24.85 | 24.29 | 24.55 | 6,217,275 | -0.06(-0.24%) |
Feb 06, 2013 | 24.38 | 24.67 | 24.03 | 24.61 | 2,855,873 | +0.38(+1.57%) |
Feb 04, 2013 | 24.03 | 24.38 | 24.00 | 24.23 | 3,932,729 | -0.03(-0.12%) |
Feb 01, 2013 | 24.11 | 24.40 | 23.96 | 24.26 | 2,043,849 | +0.21(+0.87%) |
Jan 31, 2013 | 24.01 | 24.32 | 23.86 | 24.05 | 2,531,317 | -0.04(-0.17%) |
Jan 30, 2013 | 24.14 | 24.31 | 23.95 | 24.09 | 2,788,066 | -0.13(-0.54%) |
Jan 29, 2013 | 23.89 | 24.27 | 23.56 | 24.22 | 2,724,273 | +0.20(+0.83%) |
Jan 28, 2013 | 23.58 | 24.12 | 23.57 | 24.02 | 3,246,663 | +0.44(+1.87%) |
Jan 25, 2013 | 22.81 | 23.60 | 22.70 | 23.58 | 2,973,441 | +0.77(+3.38%) |
Jan 24, 2013 | 22.85 | 22.96 | 22.61 | 22.81 | 3,091,760 | -0.34(-1.47%) |
Jan 23, 2013 | 23.16 | 23.30 | 22.83 | 23.15 | 2,763,112 | +0.05(+0.22%) |
Jan 22, 2013 | 23.21 | 23.23 | 22.78 | 23.10 | 2,501,233 | -0.13(-0.56%) |
Jan 18, 2013 | 23.40 | 23.45 | 23.11 | 23.23 | 1,743,285 | -0.10(-0.43%) |
Jan 17, 2013 | 23.30 | 23.46 | 22.93 | 23.33 | 2,575,741 | +0.18(+0.78%) |
Jan 16, 2013 | 23.50 | 23.66 | 23.15 | 23.15 | 2,555,366 | -0.23(-0.98%) |
Jan 15, 2013 | 23.07 | 23.49 | 22.88 | 23.38 | 2,006,877 | +0.20(+0.86%) |
Jan 14, 2013 | 23.08 | 23.20 | 22.93 | 23.18 | 1,226,785 | +0.16(+0.70%) |
Jan 11, 2013 | 23.10 | 23.25 | 22.83 | 23.02 | 1,484,510 | -0.16(-0.69%) |
Jan 10, 2013 | 23.14 | 23.28 | 22.78 | 23.18 | 1,470,646 | +0.16(+0.70%) |
Jan 09, 2013 | 23.41 | 23.46 | 23.01 | 23.02 | 1,351,929 | -0.33(-1.41%) |
Jan 08, 2013 | 23.00 | 23.46 | 22.88 | 23.35 | 2,101,020 | +0.35(+1.52%) |
Jan 07, 2013 | 23.00 | 23.09 | 22.51 | 23.00 | 1,954,456 | +0.06(+0.26%) |
Jan 04, 2013 | 23.00 | 23.11 | 22.54 | 22.94 | 2,305,080 | +0.04(+0.17%) |
Jan 03, 2013 | 23.41 | 23.43 | 22.77 | 22.90 | 2,221,787 | -0.40(-1.72%) |
Jan 02, 2013 | 23.50 | 23.50 | 22.26 | 23.30 | 3,343,263 | +1.04(+4.67%) |
Dec 31, 2012 | 21.83 | 22.34 | 21.66 | 22.26 | 1,944,506 | +0.39(+1.78%) |
Dec 28, 2012 | 21.94 | 22.15 | 21.84 | 21.87 | 1,036,225 | -0.21(-0.95%) |
Dec 27, 2012 | 22.20 | 22.20 | 21.85 | 22.08 | 1,662,230 | -0.08(-0.36%) |
Dec 26, 2012 | 22.15 | 22.61 | 22.05 | 22.16 | 1,366,191 | -0.05(-0.23%) |
Dec 24, 2012 | 22.19 | 22.22 | 21.90 | 22.21 | 589,880 | +0.08(+0.36%) |
Dec 21, 2012 | 21.79 | 22.21 | 21.50 | 22.13 | 3,710,754 | -0.27(-1.21%) |
Dec 20, 2012 | 22.93 | 23.00 | 22.34 | 22.40 | 2,289,562 | -0.50(-2.18%) |
Dec 19, 2012 | 22.96 | 23.05 | 22.79 | 22.90 | 2,612,643 | -0.05(-0.22%) |
Dec 18, 2012 | 22.32 | 23.01 | 22.24 | 22.95 | 2,982,212 | +0.63(+2.82%) |
Dec 17, 2012 | 22.01 | 22.33 | 21.83 | 22.32 | 1,883,125 | +0.31(+1.41%) |
Dec 14, 2012 | 21.83 | 22.10 | 21.73 | 22.01 | 1,880,895 | +0.15(+0.69%) |
Dec 13, 2012 | 22.25 | 22.43 | 21.60 | 21.86 | 2,248,571 | -0.38(-1.71%) |
Dec 12, 2012 | 22.42 | 22.50 | 22.09 | 22.24 | 2,177,912 | -0.18(-0.80%) |
Dec 11, 2012 | 22.09 | 22.50 | 22.03 | 22.42 | 2,613,757 | +0.54(+2.47%) |
Dec 10, 2012 | 21.66 | 22.14 | 21.63 | 21.88 | 1,333,018 | +0.05(+0.25%) |
Dec 07, 2012 | 21.95 | 22.00 | 21.52 | 21.82 | 1,648,498 | -0.10(-0.43%) |
Dec 06, 2012 | 21.96 | 22.11 | 21.87 | 21.92 | 1,603,497 | -0.07(-0.32%) |
Dec 05, 2012 | 21.64 | 22.05 | 21.44 | 21.99 | 1,731,679 | +0.39(+1.81%) |