Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.07 | 20.07 | 19.62 | 19.62 | 47,644 | -0.41(-2.05%) |
Feb 27, 2013 | 19.92 | 20.25 | 19.57 | 20.03 | 37,988 | +0.07(+0.35%) |
Feb 26, 2013 | 20.79 | 20.79 | 19.75 | 19.96 | 19,753 | -1.31(-6.16%) |
Feb 22, 2013 | 21.32 | 21.87 | 20.88 | 21.27 | 10,280 | +0.10(+0.47%) |
Feb 21, 2013 | 21.38 | 21.65 | 21.16 | 21.17 | 13,631 | -0.22(-1.03%) |
Feb 20, 2013 | 21.84 | 21.92 | 21.39 | 21.39 | 14,802 | -0.40(-1.84%) |
Feb 19, 2013 | 21.66 | 22.08 | 20.97 | 21.79 | 8,520 | +0.22(+1.02%) |
Feb 15, 2013 | 22.00 | 22.08 | 21.44 | 21.57 | 20,552 | -0.27(-1.24%) |
Feb 14, 2013 | 22.00 | 22.00 | 21.75 | 21.84 | 11,498 | -0.31(-1.40%) |
Feb 13, 2013 | 21.23 | 22.30 | 21.23 | 22.15 | 22,641 | +0.99(+4.68%) |
Feb 12, 2013 | 21.35 | 21.35 | 20.82 | 21.16 | 13,695 | +0.06(+0.28%) |
Feb 11, 2013 | 21.00 | 21.10 | 20.94 | 21.10 | 5,625 | +0.10(+0.48%) |
Feb 08, 2013 | 21.13 | 21.15 | 20.79 | 21.00 | 15,768 | -0.04(-0.19%) |
Feb 07, 2013 | 21.63 | 21.69 | 20.72 | 21.04 | 16,819 | -0.66(-3.04%) |
Feb 06, 2013 | 22.02 | 22.87 | 21.44 | 21.70 | 17,842 | -0.05(-0.23%) |
Feb 04, 2013 | 21.93 | 21.95 | 21.68 | 21.75 | 9,574 | -0.25(-1.14%) |
Feb 01, 2013 | 21.51 | 22.00 | 21.51 | 22.00 | 17,179 | +0.58(+2.71%) |
Jan 31, 2013 | 21.30 | 21.68 | 21.18 | 21.42 | 38,897 | +0.08(+0.37%) |
Jan 30, 2013 | 22.00 | 22.00 | 21.25 | 21.34 | 26,621 | -0.62(-2.82%) |
Jan 29, 2013 | 21.95 | 22.12 | 21.87 | 21.96 | 23,329 | -0.03(-0.14%) |
Jan 28, 2013 | 21.97 | 22.16 | 21.77 | 21.99 | 44,821 | -0.01(-0.05%) |
Jan 25, 2013 | 21.17 | 22.08 | 21.03 | 22.00 | 44,859 | +0.95(+4.51%) |
Jan 24, 2013 | 21.26 | 21.53 | 20.76 | 21.05 | 8,307 | -0.21(-0.99%) |
Jan 23, 2013 | 21.70 | 21.70 | 21.02 | 21.26 | 17,666 | -0.44(-2.03%) |
Jan 22, 2013 | 21.80 | 21.80 | 21.42 | 21.70 | 8,922 | -0.01(-0.05%) |
Jan 18, 2013 | 21.28 | 21.82 | 21.28 | 21.71 | 16,781 | +0.36(+1.69%) |
Jan 17, 2013 | 20.90 | 21.36 | 20.68 | 21.35 | 8,272 | +0.59(+2.84%) |
Jan 16, 2013 | 21.00 | 21.34 | 20.73 | 20.76 | 19,562 | -0.24(-1.14%) |
Jan 15, 2013 | 20.77 | 21.17 | 20.67 | 21.00 | 8,295 | +0.09(+0.43%) |
Jan 14, 2013 | 20.80 | 20.99 | 20.56 | 20.91 | 12,188 | -0.09(-0.43%) |
Jan 11, 2013 | 21.67 | 21.67 | 19.99 | 21.00 | 54,452 | -0.58(-2.69%) |
Jan 10, 2013 | 21.80 | 21.80 | 21.22 | 21.58 | 35,124 | -0.10(-0.46%) |
Jan 09, 2013 | 21.00 | 21.83 | 21.00 | 21.68 | 29,003 | +0.66(+3.14%) |
Jan 08, 2013 | 20.60 | 21.20 | 20.50 | 21.02 | 98,543 | +0.48(+2.34%) |
Jan 07, 2013 | 20.60 | 20.80 | 20.53 | 20.54 | 7,993 | -0.24(-1.15%) |
Jan 04, 2013 | 20.49 | 20.84 | 20.34 | 20.78 | 156,461 | +0.35(+1.71%) |
Jan 03, 2013 | 20.63 | 20.63 | 20.26 | 20.43 | 17,798 | -0.13(-0.63%) |
Jan 02, 2013 | 20.53 | 20.65 | 20.36 | 20.56 | 105,597 | +0.20(+0.98%) |
Dec 31, 2012 | 20.00 | 20.42 | 19.65 | 20.36 | 26,963 | +0.36(+1.80%) |
Dec 28, 2012 | 20.09 | 20.22 | 19.95 | 20.00 | 29,722 | -0.15(-0.74%) |
Dec 27, 2012 | 20.05 | 20.29 | 20.01 | 20.15 | 16,667 | +0.13(+0.65%) |
Dec 26, 2012 | 20.44 | 20.76 | 19.97 | 20.02 | 22,081 | -0.43(-2.10%) |
Dec 24, 2012 | 20.00 | 20.50 | 19.85 | 20.45 | 5,071 | +0.32(+1.59%) |
Dec 21, 2012 | 20.47 | 20.49 | 20.01 | 20.13 | 86,782 | -0.37(-1.80%) |
Dec 20, 2012 | 20.47 | 20.60 | 20.09 | 20.50 | 21,319 | +0.07(+0.34%) |
Dec 19, 2012 | 20.60 | 20.82 | 20.00 | 20.43 | 22,556 | -0.22(-1.07%) |
Dec 18, 2012 | 20.23 | 20.92 | 19.95 | 20.65 | 244,569 | +0.44(+2.18%) |
Dec 17, 2012 | 19.86 | 20.29 | 19.85 | 20.21 | 26,228 | +0.31(+1.56%) |
Dec 14, 2012 | 19.75 | 19.99 | 19.69 | 19.90 | 20,092 | +0.07(+0.35%) |
Dec 13, 2012 | 19.75 | 19.91 | 19.71 | 19.83 | 20,476 | +0.08(+0.41%) |
Dec 12, 2012 | 19.76 | 20.10 | 19.71 | 19.75 | 57,417 | -0.03(-0.15%) |
Dec 11, 2012 | 19.42 | 19.78 | 19.42 | 19.78 | 63,556 | +0.41(+2.12%) |
Dec 10, 2012 | 19.40 | 19.41 | 19.15 | 19.37 | 10,414 | +0.01(+0.05%) |
Dec 07, 2012 | 19.49 | 19.49 | 19.14 | 19.36 | 40,071 | +0.03(+0.16%) |
Dec 06, 2012 | 19.16 | 19.36 | 19.05 | 19.33 | 32,490 | +0.15(+0.78%) |
Dec 05, 2012 | 19.46 | 19.46 | 19.05 | 19.18 | 6,993 | -0.19(-0.98%) |