Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.93 | 21.02 | 20.65 | 20.68 | 204,932 | -0.14(-0.67%) |
Feb 27, 2013 | 20.81 | 21.03 | 20.75 | 20.82 | 221,030 | +0.00(+0.00%) |
Feb 26, 2013 | 21.01 | 21.08 | 20.66 | 20.82 | 341,154 | -0.19(-0.90%) |
Feb 25, 2013 | 21.82 | 21.84 | 20.98 | 21.01 | 261,932 | -0.66(-3.05%) |
Feb 22, 2013 | 21.80 | 21.86 | 21.47 | 21.67 | 250,982 | +0.04(+0.18%) |
Feb 21, 2013 | 21.80 | 21.98 | 21.41 | 21.63 | 241,534 | -0.23(-1.05%) |
Feb 20, 2013 | 22.46 | 22.65 | 21.84 | 21.86 | 698,129 | -0.51(-2.28%) |
Feb 19, 2013 | 22.17 | 22.41 | 22.06 | 22.37 | 336,902 | +0.31(+1.41%) |
Feb 15, 2013 | 22.25 | 22.46 | 21.95 | 22.06 | 431,445 | -0.03(-0.14%) |
Feb 14, 2013 | 21.73 | 22.23 | 21.73 | 22.09 | 340,046 | +0.31(+1.42%) |
Feb 13, 2013 | 21.62 | 21.86 | 21.48 | 21.78 | 694,291 | +0.28(+1.30%) |
Feb 12, 2013 | 21.28 | 21.51 | 21.18 | 21.50 | 255,530 | +0.20(+0.94%) |
Feb 11, 2013 | 21.26 | 21.42 | 21.14 | 21.30 | 375,142 | -0.03(-0.14%) |
Feb 08, 2013 | 21.14 | 21.36 | 20.91 | 21.33 | 433,781 | +0.10(+0.47%) |
Feb 07, 2013 | 21.55 | 21.55 | 20.96 | 21.23 | 460,912 | -0.27(-1.26%) |
Feb 06, 2013 | 21.18 | 21.56 | 20.88 | 21.50 | 574,856 | +0.42(+1.99%) |
Feb 04, 2013 | 21.70 | 21.70 | 20.81 | 21.08 | 766,786 | -0.83(-3.79%) |
Feb 01, 2013 | 22.38 | 22.38 | 21.86 | 21.91 | 480,954 | -0.29(-1.31%) |
Jan 31, 2013 | 22.15 | 22.40 | 22.04 | 22.20 | 390,074 | -0.05(-0.22%) |
Jan 30, 2013 | 22.60 | 22.66 | 22.10 | 22.25 | 348,965 | -0.45(-1.98%) |
Jan 29, 2013 | 22.70 | 22.78 | 22.24 | 22.70 | 516,119 | -0.09(-0.39%) |
Jan 28, 2013 | 23.49 | 23.59 | 22.68 | 22.79 | 411,531 | -0.68(-2.90%) |
Jan 25, 2013 | 23.49 | 23.55 | 23.19 | 23.47 | 317,361 | +0.16(+0.69%) |
Jan 24, 2013 | 23.32 | 24.06 | 23.28 | 23.31 | 537,402 | +0.18(+0.78%) |
Jan 23, 2013 | 20.90 | 23.60 | 20.89 | 23.13 | 1,162,284 | +2.45(+11.85%) |
Jan 22, 2013 | 20.50 | 20.74 | 20.07 | 20.68 | 434,732 | +0.19(+0.93%) |
Jan 18, 2013 | 20.50 | 20.61 | 20.36 | 20.49 | 180,886 | -0.01(-0.05%) |
Jan 17, 2013 | 20.29 | 20.71 | 20.25 | 20.50 | 386,380 | +0.37(+1.84%) |
Jan 16, 2013 | 20.43 | 20.44 | 20.12 | 20.13 | 333,532 | -0.41(-2.00%) |
Jan 15, 2013 | 20.59 | 20.65 | 20.42 | 20.54 | 283,378 | -0.12(-0.58%) |
Jan 14, 2013 | 20.46 | 20.78 | 20.43 | 20.66 | 450,878 | +0.15(+0.73%) |
Jan 11, 2013 | 20.82 | 20.83 | 20.45 | 20.51 | 372,911 | -0.25(-1.20%) |
Jan 10, 2013 | 20.90 | 20.90 | 20.56 | 20.76 | 216,647 | -0.03(-0.14%) |
Jan 09, 2013 | 20.40 | 21.05 | 20.35 | 20.79 | 332,135 | +0.45(+2.21%) |
Jan 08, 2013 | 20.22 | 20.38 | 20.00 | 20.34 | 202,487 | +0.05(+0.25%) |
Jan 07, 2013 | 20.27 | 20.46 | 20.20 | 20.29 | 141,862 | -0.02(-0.10%) |
Jan 04, 2013 | 20.18 | 20.50 | 20.08 | 20.31 | 299,502 | +0.24(+1.20%) |
Jan 03, 2013 | 20.16 | 20.30 | 20.05 | 20.07 | 282,470 | -0.12(-0.59%) |
Jan 02, 2013 | 20.23 | 20.30 | 20.08 | 20.19 | 558,931 | +0.29(+1.46%) |
Dec 31, 2012 | 19.58 | 19.90 | 19.36 | 19.90 | 332,447 | +0.30(+1.53%) |
Dec 28, 2012 | 19.49 | 19.80 | 19.47 | 19.60 | 200,094 | -0.05(-0.25%) |
Dec 27, 2012 | 19.82 | 19.92 | 19.52 | 19.65 | 227,324 | -0.21(-1.06%) |
Dec 26, 2012 | 20.00 | 20.06 | 19.81 | 19.86 | 185,653 | -0.13(-0.65%) |
Dec 24, 2012 | 19.85 | 19.99 | 19.71 | 19.99 | 87,209 | +0.10(+0.50%) |
Dec 21, 2012 | 19.48 | 19.94 | 19.45 | 19.89 | 1,108,859 | +0.06(+0.30%) |
Dec 20, 2012 | 19.74 | 19.85 | 19.58 | 19.83 | 374,390 | +0.10(+0.51%) |
Dec 19, 2012 | 19.60 | 19.85 | 19.52 | 19.73 | 958,875 | +0.18(+0.92%) |
Dec 18, 2012 | 19.10 | 19.57 | 19.10 | 19.55 | 403,852 | +0.30(+1.56%) |
Dec 17, 2012 | 18.66 | 19.25 | 18.66 | 19.25 | 239,703 | +0.63(+3.38%) |
Dec 14, 2012 | 18.77 | 18.97 | 18.19 | 18.62 | 576,325 | -0.73(-3.77%) |
Dec 13, 2012 | 19.35 | 19.48 | 19.16 | 19.35 | 336,937 | -0.05(-0.26%) |
Dec 12, 2012 | 19.78 | 19.81 | 19.29 | 19.40 | 360,904 | -0.28(-1.42%) |
Dec 11, 2012 | 19.29 | 19.89 | 19.24 | 19.68 | 397,598 | +0.50(+2.61%) |
Dec 10, 2012 | 19.16 | 19.29 | 19.00 | 19.18 | 743,172 | +0.01(+0.05%) |
Dec 07, 2012 | 19.02 | 19.21 | 18.85 | 19.17 | 113,864 | +0.27(+1.43%) |
Dec 06, 2012 | 19.11 | 19.16 | 18.80 | 18.90 | 331,647 | -0.20(-1.05%) |
Dec 05, 2012 | 18.96 | 19.29 | 18.70 | 19.10 | 255,955 | +0.19(+1.00%) |