Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.08 | 22.50 | 21.86 | 22.12 | 187,660 | +0.04(+0.18%) |
Feb 27, 2013 | 21.97 | 22.34 | 21.96 | 22.08 | 129,600 | +0.05(+0.23%) |
Feb 26, 2013 | 22.12 | 22.16 | 21.93 | 22.03 | 97,292 | -0.45(-2.00%) |
Feb 22, 2013 | 22.13 | 22.49 | 22.11 | 22.48 | 135,116 | +0.35(+1.58%) |
Feb 21, 2013 | 22.45 | 22.45 | 22.04 | 22.13 | 147,270 | -0.38(-1.69%) |
Feb 20, 2013 | 23.00 | 23.06 | 22.50 | 22.51 | 163,234 | -0.46(-2.00%) |
Feb 19, 2013 | 22.56 | 23.04 | 22.55 | 22.97 | 218,948 | +0.54(+2.41%) |
Feb 15, 2013 | 22.44 | 22.51 | 22.25 | 22.43 | 104,761 | +0.05(+0.22%) |
Feb 14, 2013 | 22.81 | 22.81 | 22.33 | 22.38 | 230,509 | -0.45(-1.97%) |
Feb 13, 2013 | 22.88 | 23.18 | 22.65 | 22.83 | 226,617 | +0.08(+0.35%) |
Feb 12, 2013 | 22.70 | 23.04 | 22.53 | 22.75 | 194,535 | +0.01(+0.04%) |
Feb 11, 2013 | 22.45 | 22.85 | 22.36 | 22.74 | 271,567 | +0.40(+1.79%) |
Feb 08, 2013 | 22.21 | 22.55 | 22.11 | 22.34 | 161,886 | +0.21(+0.95%) |
Feb 07, 2013 | 21.50 | 22.22 | 21.39 | 22.13 | 183,612 | +0.69(+3.22%) |
Feb 06, 2013 | 21.48 | 21.66 | 21.33 | 21.44 | 161,140 | +0.20(+0.94%) |
Feb 04, 2013 | 21.68 | 21.68 | 21.14 | 21.24 | 353,023 | -0.42(-1.94%) |
Feb 01, 2013 | 21.79 | 21.79 | 21.51 | 21.66 | 184,390 | +0.01(+0.05%) |
Jan 31, 2013 | 21.70 | 21.88 | 21.45 | 21.65 | 185,893 | -0.04(-0.18%) |
Jan 30, 2013 | 22.52 | 22.52 | 21.46 | 21.69 | 257,105 | -0.79(-3.51%) |
Jan 29, 2013 | 22.75 | 22.84 | 22.30 | 22.48 | 178,317 | -0.21(-0.93%) |
Jan 28, 2013 | 22.93 | 22.93 | 22.62 | 22.69 | 141,764 | -0.24(-1.05%) |
Jan 25, 2013 | 22.91 | 23.01 | 22.75 | 22.93 | 149,783 | +0.08(+0.35%) |
Jan 24, 2013 | 22.62 | 22.94 | 22.54 | 22.85 | 259,746 | +0.22(+0.97%) |
Jan 23, 2013 | 22.22 | 22.66 | 21.94 | 22.63 | 279,945 | +0.42(+1.89%) |
Jan 22, 2013 | 22.03 | 22.24 | 21.81 | 22.21 | 106,106 | +0.19(+0.86%) |
Jan 18, 2013 | 21.88 | 22.13 | 21.70 | 22.02 | 96,728 | +0.20(+0.92%) |
Jan 17, 2013 | 21.75 | 21.92 | 21.69 | 21.82 | 116,837 | +0.10(+0.46%) |
Jan 16, 2013 | 21.98 | 22.00 | 21.62 | 21.72 | 118,096 | -0.37(-1.67%) |
Jan 15, 2013 | 21.80 | 22.20 | 21.65 | 22.09 | 93,519 | +0.17(+0.78%) |
Jan 14, 2013 | 21.63 | 21.94 | 21.29 | 21.92 | 222,213 | +0.18(+0.83%) |
Jan 11, 2013 | 22.31 | 22.33 | 21.40 | 21.74 | 246,344 | -0.56(-2.51%) |
Jan 10, 2013 | 21.99 | 22.41 | 21.66 | 22.30 | 171,995 | +0.52(+2.39%) |
Jan 09, 2013 | 21.55 | 21.97 | 21.40 | 21.78 | 231,173 | +0.21(+0.97%) |
Jan 08, 2013 | 22.00 | 22.26 | 21.49 | 21.57 | 234,768 | -0.40(-1.82%) |
Jan 07, 2013 | 22.45 | 22.54 | 21.84 | 21.97 | 127,084 | -0.66(-2.92%) |
Jan 04, 2013 | 22.58 | 22.86 | 22.44 | 22.63 | 127,113 | +0.19(+0.85%) |
Jan 03, 2013 | 22.34 | 22.51 | 22.08 | 22.44 | 103,827 | +0.16(+0.72%) |
Jan 02, 2013 | 22.23 | 22.50 | 22.06 | 22.28 | 160,062 | +0.51(+2.34%) |
Dec 31, 2012 | 21.61 | 21.79 | 21.25 | 21.77 | 148,995 | +0.13(+0.60%) |
Dec 28, 2012 | 21.58 | 22.14 | 21.55 | 21.64 | 151,481 | -0.07(-0.32%) |
Dec 27, 2012 | 21.72 | 21.79 | 21.48 | 21.71 | 134,843 | +0.07(+0.32%) |
Dec 26, 2012 | 21.72 | 21.88 | 21.35 | 21.64 | 93,722 | +0.03(+0.14%) |
Dec 24, 2012 | 21.63 | 21.98 | 21.43 | 21.61 | 142,308 | -0.02(-0.09%) |
Dec 21, 2012 | 21.78 | 21.99 | 21.25 | 21.63 | 739,561 | -0.44(-1.99%) |
Dec 20, 2012 | 22.13 | 22.30 | 21.99 | 22.07 | 265,280 | +0.02(+0.09%) |
Dec 19, 2012 | 22.08 | 22.24 | 22.00 | 22.05 | 443,518 | -0.05(-0.23%) |
Dec 18, 2012 | 22.19 | 22.35 | 22.04 | 22.10 | 265,402 | +0.04(+0.16%) |
Dec 17, 2012 | 22.24 | 22.47 | 21.87 | 22.07 | 217,454 | -0.15(-0.70%) |
Dec 14, 2012 | 22.70 | 22.72 | 22.04 | 22.22 | 221,332 | -0.35(-1.55%) |
Dec 13, 2012 | 22.75 | 22.92 | 22.27 | 22.57 | 252,151 | -0.24(-1.05%) |
Dec 12, 2012 | 23.21 | 23.33 | 22.77 | 22.81 | 166,418 | -0.23(-1.00%) |
Dec 11, 2012 | 23.14 | 23.28 | 22.96 | 23.04 | 190,922 | +0.36(+1.59%) |
Dec 10, 2012 | 22.36 | 22.71 | 22.32 | 22.68 | 213,429 | +0.31(+1.39%) |
Dec 07, 2012 | 23.00 | 23.12 | 22.19 | 22.37 | 289,855 | -0.48(-2.10%) |
Dec 06, 2012 | 23.00 | 23.19 | 22.70 | 22.85 | 343,477 | -0.09(-0.39%) |
Dec 05, 2012 | 22.56 | 23.70 | 21.51 | 22.94 | 1,489,105 | +2.68(+13.23%) |