Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.55 | 20.66 | 20.37 | 20.37 | 1,075,996 | -0.23(-1.10%) |
Feb 27, 2013 | 20.32 | 20.69 | 20.32 | 20.59 | 1,733,119 | +0.29(+1.44%) |
Feb 26, 2013 | 20.23 | 20.45 | 20.22 | 20.30 | 1,193,621 | -0.49(-2.36%) |
Feb 22, 2013 | 20.75 | 20.89 | 20.47 | 20.79 | 1,442,958 | +0.99(+5.00%) |
Feb 21, 2013 | 20.19 | 20.25 | 19.59 | 19.80 | 1,281,469 | -0.37(-1.82%) |
Feb 20, 2013 | 20.57 | 20.60 | 20.08 | 20.17 | 1,583,026 | -0.25(-1.20%) |
Feb 19, 2013 | 20.18 | 20.61 | 20.17 | 20.41 | 1,795,831 | +0.53(+2.66%) |
Feb 15, 2013 | 19.84 | 19.98 | 19.75 | 19.89 | 1,048,959 | -0.17(-0.85%) |
Feb 14, 2013 | 20.03 | 20.14 | 19.91 | 20.06 | 925,897 | +0.01(+0.05%) |
Feb 13, 2013 | 19.72 | 20.10 | 19.72 | 20.05 | 2,162,172 | +0.02(+0.09%) |
Feb 12, 2013 | 19.91 | 20.04 | 19.75 | 20.03 | 856,141 | +0.13(+0.66%) |
Feb 11, 2013 | 19.71 | 19.91 | 19.63 | 19.90 | 813,693 | +0.23(+1.15%) |
Feb 08, 2013 | 20.03 | 20.12 | 19.63 | 19.67 | 1,799,641 | -0.43(-2.16%) |
Feb 07, 2013 | 20.37 | 20.48 | 20.01 | 20.10 | 1,412,597 | -0.09(-0.47%) |
Feb 06, 2013 | 20.25 | 20.35 | 20.06 | 20.20 | 972,460 | -0.12(-0.60%) |
Feb 04, 2013 | 20.34 | 20.41 | 20.23 | 20.32 | 1,283,450 | -0.01(-0.05%) |
Feb 01, 2013 | 20.49 | 20.50 | 20.19 | 20.33 | 2,371,178 | -0.61(-2.93%) |
Jan 31, 2013 | 20.93 | 21.09 | 20.77 | 20.94 | 1,548,259 | -0.07(-0.31%) |
Jan 30, 2013 | 20.83 | 21.05 | 20.70 | 21.01 | 1,398,455 | -0.35(-1.63%) |
Jan 29, 2013 | 21.41 | 21.46 | 21.28 | 21.36 | 732,649 | +0.09(+0.44%) |
Jan 28, 2013 | 21.27 | 21.32 | 21.06 | 21.26 | 1,075,047 | -0.20(-0.92%) |
Jan 25, 2013 | 21.33 | 21.52 | 21.23 | 21.46 | 701,551 | +0.13(+0.62%) |
Jan 24, 2013 | 21.26 | 21.42 | 21.12 | 21.33 | 1,412,060 | +0.01(+0.04%) |
Jan 23, 2013 | 21.02 | 21.35 | 21.01 | 21.32 | 1,139,470 | +0.43(+2.08%) |
Jan 22, 2013 | 20.77 | 20.90 | 20.64 | 20.89 | 1,448,687 | -0.12(-0.58%) |
Jan 18, 2013 | 21.13 | 21.15 | 20.82 | 21.01 | 1,267,189 | +0.00(+0.00%) |
Jan 17, 2013 | 20.85 | 21.22 | 20.75 | 21.01 | 1,424,612 | +0.61(+3.01%) |
Jan 16, 2013 | 20.27 | 20.42 | 20.16 | 20.40 | 1,656,656 | -0.10(-0.51%) |
Jan 15, 2013 | 20.47 | 20.55 | 20.25 | 20.50 | 2,307,253 | -0.39(-1.85%) |
Jan 14, 2013 | 20.97 | 21.14 | 20.78 | 20.89 | 1,613,203 | +0.00(+0.00%) |
Jan 11, 2013 | 21.16 | 21.16 | 20.73 | 20.89 | 1,694,533 | +0.05(+0.23%) |
Jan 10, 2013 | 20.97 | 21.03 | 20.63 | 20.84 | 1,817,330 | -0.03(-0.14%) |
Jan 09, 2013 | 21.00 | 21.25 | 20.75 | 20.87 | 3,030,039 | +0.47(+2.31%) |
Jan 08, 2013 | 20.59 | 20.59 | 20.27 | 20.40 | 1,363,387 | -0.13(-0.64%) |
Jan 07, 2013 | 20.17 | 20.63 | 20.13 | 20.53 | 1,800,498 | +0.16(+0.79%) |
Jan 04, 2013 | 20.04 | 20.50 | 19.92 | 20.37 | 2,000,343 | +0.25(+1.27%) |
Jan 03, 2013 | 19.95 | 20.24 | 19.87 | 20.11 | 1,160,274 | +0.01(+0.05%) |
Jan 02, 2013 | 19.88 | 20.10 | 19.78 | 20.10 | 2,280,572 | +0.19(+0.95%) |
Dec 31, 2012 | 19.42 | 19.92 | 19.30 | 19.91 | 868,660 | +0.44(+2.28%) |
Dec 28, 2012 | 19.78 | 19.82 | 19.46 | 19.47 | 2,064,758 | -0.18(-0.91%) |
Dec 27, 2012 | 19.68 | 19.78 | 19.49 | 19.65 | 1,480,350 | +0.09(+0.48%) |
Dec 26, 2012 | 19.59 | 19.83 | 19.50 | 19.56 | 2,073,098 | +0.38(+1.97%) |
Dec 24, 2012 | 19.24 | 19.32 | 19.05 | 19.18 | 320,572 | +0.02(+0.10%) |
Dec 21, 2012 | 19.16 | 19.46 | 19.11 | 19.16 | 2,851,156 | -0.18(-0.93%) |
Dec 20, 2012 | 19.14 | 19.39 | 19.13 | 19.34 | 2,354,910 | +0.29(+1.54%) |
Dec 19, 2012 | 18.87 | 19.18 | 18.83 | 19.05 | 1,922,625 | +0.32(+1.71%) |
Dec 18, 2012 | 18.58 | 18.89 | 18.45 | 18.73 | 1,562,088 | +0.19(+1.02%) |
Dec 17, 2012 | 18.44 | 18.56 | 18.42 | 18.54 | 2,347,279 | +0.14(+0.77%) |
Dec 14, 2012 | 18.34 | 18.58 | 18.30 | 18.40 | 2,230,706 | +0.08(+0.41%) |
Dec 13, 2012 | 18.49 | 18.56 | 18.25 | 18.32 | 2,341,451 | -0.08(-0.46%) |
Dec 12, 2012 | 18.25 | 18.65 | 18.08 | 18.41 | 1,900,589 | +0.16(+0.88%) |
Dec 11, 2012 | 17.55 | 18.32 | 17.53 | 18.25 | 3,581,141 | +0.53(+2.98%) |
Dec 10, 2012 | 17.55 | 17.75 | 17.44 | 17.72 | 2,349,113 | -0.04(-0.21%) |
Dec 07, 2012 | 17.75 | 17.80 | 17.48 | 17.75 | 2,034,726 | -0.13(-0.74%) |
Dec 06, 2012 | 17.62 | 17.92 | 17.62 | 17.89 | 1,424,324 | +0.26(+1.50%) |
Dec 05, 2012 | 17.49 | 17.70 | 17.42 | 17.62 | 2,016,419 | +0.13(+0.76%) |