Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.32 | 21.52 | 21.30 | 21.41 | 2,537,636 | +0.11(+0.50%) |
Feb 27, 2013 | 20.86 | 21.32 | 20.86 | 21.30 | 1,828,582 | +0.33(+1.58%) |
Feb 26, 2013 | 20.62 | 20.98 | 20.54 | 20.97 | 1,634,840 | +0.49(+2.39%) |
Feb 25, 2013 | 20.89 | 20.98 | 20.46 | 20.48 | 622,314 | -0.30(-1.45%) |
Feb 22, 2013 | 20.56 | 20.80 | 20.48 | 20.78 | 890,596 | +0.26(+1.29%) |
Feb 21, 2013 | 20.63 | 20.68 | 20.40 | 20.52 | 628,577 | -0.14(-0.66%) |
Feb 20, 2013 | 20.80 | 20.93 | 20.63 | 20.65 | 766,006 | -0.23(-1.08%) |
Feb 19, 2013 | 20.63 | 20.88 | 20.63 | 20.88 | 1,333,964 | +0.27(+1.32%) |
Feb 15, 2013 | 20.51 | 20.74 | 20.50 | 20.61 | 759,069 | +0.04(+0.18%) |
Feb 14, 2013 | 20.63 | 20.66 | 20.52 | 20.57 | 545,509 | -0.05(-0.22%) |
Feb 13, 2013 | 20.58 | 20.63 | 20.48 | 20.61 | 1,549,618 | +0.13(+0.63%) |
Feb 12, 2013 | 20.38 | 20.52 | 20.36 | 20.49 | 1,695,495 | +0.17(+0.85%) |
Feb 11, 2013 | 20.26 | 20.36 | 20.24 | 20.31 | 1,682,275 | +0.05(+0.22%) |
Feb 08, 2013 | 20.22 | 20.43 | 20.10 | 20.27 | 1,449,326 | +0.13(+0.64%) |
Feb 07, 2013 | 20.56 | 20.65 | 19.95 | 20.14 | 1,834,443 | -0.37(-1.80%) |
Feb 06, 2013 | 20.44 | 20.52 | 20.38 | 20.51 | 514,679 | +0.03(+0.15%) |
Feb 04, 2013 | 20.60 | 20.68 | 20.45 | 20.48 | 796,706 | -0.13(-0.62%) |
Feb 01, 2013 | 20.63 | 20.75 | 20.51 | 20.61 | 801,194 | +0.11(+0.55%) |
Jan 31, 2013 | 20.59 | 20.66 | 20.45 | 20.49 | 1,100,762 | -0.08(-0.37%) |
Jan 30, 2013 | 20.66 | 20.80 | 20.48 | 20.57 | 771,046 | -0.20(-0.94%) |
Jan 29, 2013 | 20.74 | 20.92 | 20.66 | 20.77 | 470,381 | +0.01(+0.04%) |
Jan 28, 2013 | 20.76 | 20.86 | 20.62 | 20.76 | 584,755 | +0.05(+0.26%) |
Jan 25, 2013 | 20.72 | 20.72 | 20.57 | 20.71 | 546,014 | +0.08(+0.37%) |
Jan 24, 2013 | 20.61 | 20.68 | 20.45 | 20.63 | 621,691 | +0.05(+0.22%) |
Jan 23, 2013 | 20.66 | 20.77 | 20.54 | 20.58 | 564,923 | -0.06(-0.29%) |
Jan 22, 2013 | 20.40 | 20.68 | 20.34 | 20.65 | 984,811 | +0.26(+1.26%) |
Jan 18, 2013 | 20.18 | 20.40 | 20.09 | 20.39 | 646,189 | +0.22(+1.08%) |
Jan 17, 2013 | 20.03 | 20.23 | 19.97 | 20.17 | 509,198 | +0.19(+0.94%) |
Jan 16, 2013 | 19.93 | 20.08 | 19.88 | 19.98 | 535,700 | -0.02(-0.08%) |
Jan 15, 2013 | 19.84 | 20.03 | 19.72 | 20.00 | 1,093,393 | +0.11(+0.57%) |
Jan 14, 2013 | 19.84 | 19.92 | 19.81 | 19.88 | 480,068 | +0.03(+0.15%) |
Jan 11, 2013 | 20.08 | 20.09 | 19.73 | 19.85 | 826,554 | -0.23(-1.16%) |
Jan 10, 2013 | 20.15 | 20.27 | 19.90 | 20.09 | 1,234,849 | +0.23(+1.14%) |
Jan 09, 2013 | 20.00 | 20.05 | 19.82 | 19.86 | 543,828 | -0.06(-0.30%) |
Jan 08, 2013 | 19.93 | 20.01 | 19.88 | 19.92 | 587,700 | -0.02(-0.11%) |
Jan 07, 2013 | 19.84 | 19.97 | 19.76 | 19.94 | 549,163 | +0.11(+0.53%) |
Jan 04, 2013 | 19.81 | 19.86 | 19.66 | 19.84 | 737,161 | +0.09(+0.46%) |
Jan 03, 2013 | 19.63 | 19.81 | 19.57 | 19.75 | 973,984 | +0.17(+0.89%) |
Jan 02, 2013 | 19.72 | 19.75 | 19.45 | 19.57 | 1,069,654 | +0.21(+1.09%) |
Dec 31, 2012 | 19.22 | 19.39 | 19.08 | 19.36 | 809,696 | +0.11(+0.58%) |
Dec 28, 2012 | 19.08 | 19.44 | 19.08 | 19.25 | 1,268,704 | +0.11(+0.58%) |
Dec 27, 2012 | 19.09 | 19.26 | 19.05 | 19.14 | 939,681 | +0.08(+0.43%) |
Dec 26, 2012 | 19.29 | 19.32 | 19.04 | 19.06 | 667,844 | -0.17(-0.89%) |
Dec 24, 2012 | 19.20 | 19.31 | 19.18 | 19.23 | 362,732 | +0.01(+0.04%) |
Dec 21, 2012 | 19.28 | 19.43 | 19.17 | 19.22 | 1,396,374 | -0.21(-1.07%) |
Dec 20, 2012 | 19.27 | 19.44 | 19.17 | 19.43 | 549,591 | +0.23(+1.20%) |
Dec 19, 2012 | 19.08 | 19.27 | 19.03 | 19.20 | 534,267 | +0.17(+0.90%) |
Dec 18, 2012 | 19.00 | 19.07 | 18.91 | 19.03 | 684,273 | +0.01(+0.08%) |
Dec 17, 2012 | 18.98 | 19.05 | 18.90 | 19.01 | 622,310 | +0.11(+0.59%) |
Dec 14, 2012 | 18.89 | 18.97 | 18.84 | 18.90 | 502,489 | -0.02(-0.12%) |
Dec 13, 2012 | 18.96 | 19.06 | 18.88 | 18.93 | 723,803 | -0.08(-0.43%) |
Dec 12, 2012 | 19.16 | 19.17 | 18.87 | 19.01 | 1,068,910 | -0.19(-0.97%) |
Dec 11, 2012 | 19.19 | 19.28 | 19.10 | 19.19 | 737,569 | +0.07(+0.39%) |
Dec 10, 2012 | 19.19 | 19.31 | 19.11 | 19.12 | 736,179 | -0.07(-0.39%) |
Dec 07, 2012 | 19.03 | 19.27 | 19.01 | 19.19 | 1,003,257 | +0.18(+0.94%) |
Dec 06, 2012 | 18.88 | 19.05 | 18.86 | 19.01 | 788,813 | +0.16(+0.83%) |
Dec 05, 2012 | 19.01 | 19.23 | 18.69 | 18.86 | 720,783 | -0.12(-0.62%) |