Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.07 | 22.18 | 21.96 | 21.98 | 61,457 | +0.02(+0.10%) |
Feb 27, 2013 | 21.78 | 22.07 | 21.76 | 21.96 | 45,598 | +0.13(+0.61%) |
Feb 26, 2013 | 21.64 | 21.91 | 21.51 | 21.82 | 69,815 | +0.28(+1.31%) |
Feb 25, 2013 | 22.17 | 22.36 | 21.51 | 21.54 | 124,628 | -1.01(-4.46%) |
Feb 22, 2013 | 21.84 | 22.58 | 21.84 | 22.55 | 111,338 | +0.97(+4.49%) |
Feb 21, 2013 | 21.74 | 21.90 | 21.46 | 21.58 | 118,617 | -0.21(-0.96%) |
Feb 20, 2013 | 22.06 | 22.17 | 21.62 | 21.79 | 74,061 | -0.32(-1.45%) |
Feb 19, 2013 | 21.83 | 22.13 | 21.78 | 22.11 | 130,288 | +0.28(+1.26%) |
Feb 15, 2013 | 21.92 | 21.93 | 21.81 | 21.83 | 79,014 | +0.04(+0.21%) |
Feb 14, 2013 | 21.75 | 21.96 | 21.72 | 21.79 | 72,887 | -0.07(-0.34%) |
Feb 13, 2013 | 21.89 | 21.97 | 21.73 | 21.86 | 54,177 | +0.02(+0.10%) |
Feb 12, 2013 | 21.79 | 21.96 | 21.73 | 21.84 | 39,599 | +0.03(+0.14%) |
Feb 11, 2013 | 21.69 | 21.82 | 21.68 | 21.81 | 39,646 | +0.07(+0.31%) |
Feb 08, 2013 | 21.72 | 21.90 | 21.71 | 21.74 | 37,303 | -0.01(-0.07%) |
Feb 07, 2013 | 21.74 | 21.86 | 21.71 | 21.76 | 33,929 | -0.06(-0.27%) |
Feb 06, 2013 | 21.86 | 22.09 | 21.54 | 21.82 | 160,125 | +0.11(+0.52%) |
Feb 04, 2013 | 22.05 | 22.17 | 21.61 | 21.70 | 48,669 | -0.57(-2.54%) |
Feb 01, 2013 | 22.40 | 22.40 | 22.00 | 22.27 | 59,133 | -0.01(-0.03%) |
Jan 31, 2013 | 22.43 | 22.57 | 22.21 | 22.28 | 69,776 | -0.15(-0.66%) |
Jan 30, 2013 | 22.49 | 22.81 | 22.23 | 22.43 | 79,541 | -0.14(-0.63%) |
Jan 29, 2013 | 22.27 | 22.63 | 22.24 | 22.57 | 150,220 | +0.32(+1.44%) |
Jan 28, 2013 | 21.60 | 22.48 | 21.60 | 22.25 | 72,053 | +0.54(+2.51%) |
Jan 25, 2013 | 21.74 | 21.75 | 21.49 | 21.70 | 207,195 | +0.00(+0.00%) |
Jan 24, 2013 | 21.61 | 21.80 | 21.58 | 21.70 | 92,890 | +0.07(+0.34%) |
Jan 23, 2013 | 21.69 | 21.76 | 21.56 | 21.63 | 138,720 | -0.01(-0.03%) |
Jan 22, 2013 | 21.56 | 21.67 | 21.45 | 21.64 | 67,169 | +0.13(+0.62%) |
Jan 18, 2013 | 21.44 | 21.55 | 21.38 | 21.50 | 71,332 | -0.01(-0.03%) |
Jan 17, 2013 | 21.58 | 21.58 | 21.30 | 21.51 | 44,820 | +0.07(+0.35%) |
Jan 16, 2013 | 21.49 | 21.51 | 21.39 | 21.44 | 25,692 | -0.14(-0.66%) |
Jan 15, 2013 | 21.42 | 21.67 | 21.41 | 21.58 | 117,785 | +0.09(+0.43%) |
Jan 14, 2013 | 21.33 | 21.56 | 21.21 | 21.48 | 125,186 | +0.14(+0.66%) |
Jan 11, 2013 | 21.73 | 21.73 | 21.33 | 21.34 | 97,628 | -0.39(-1.80%) |
Jan 10, 2013 | 21.69 | 21.73 | 21.13 | 21.73 | 27,621 | +0.00(+0.00%) |
Jan 09, 2013 | 21.71 | 21.83 | 21.52 | 21.73 | 22,080 | +0.10(+0.44%) |
Jan 08, 2013 | 21.59 | 21.72 | 21.39 | 21.64 | 31,319 | -0.01(-0.03%) |
Jan 07, 2013 | 21.93 | 21.97 | 21.57 | 21.65 | 55,284 | -0.47(-2.11%) |
Jan 04, 2013 | 22.12 | 22.28 | 22.01 | 22.11 | 38,717 | +0.13(+0.57%) |
Jan 03, 2013 | 22.31 | 22.31 | 21.85 | 21.99 | 80,533 | -0.28(-1.26%) |
Jan 02, 2013 | 22.15 | 22.36 | 21.48 | 22.27 | 136,052 | +0.78(+3.65%) |
Dec 31, 2012 | 21.01 | 21.68 | 20.88 | 21.48 | 70,048 | +0.44(+2.11%) |
Dec 28, 2012 | 21.20 | 21.25 | 20.11 | 21.04 | 21,576 | -0.20(-0.94%) |
Dec 27, 2012 | 21.18 | 21.29 | 20.81 | 21.24 | 33,527 | +0.13(+0.63%) |
Dec 26, 2012 | 21.43 | 21.78 | 20.93 | 21.11 | 131,753 | -0.33(-1.55%) |
Dec 24, 2012 | 21.33 | 21.44 | 21.16 | 21.44 | 18,109 | +0.04(+0.17%) |
Dec 21, 2012 | 21.44 | 21.44 | 21.08 | 21.40 | 269,451 | -0.01(-0.03%) |
Dec 20, 2012 | 21.29 | 21.44 | 21.16 | 21.41 | 68,332 | +0.10(+0.45%) |
Dec 19, 2012 | 21.11 | 21.44 | 21.00 | 21.31 | 79,291 | +0.18(+0.84%) |
Dec 18, 2012 | 21.04 | 21.23 | 20.93 | 21.14 | 317,786 | +0.07(+0.35%) |
Dec 17, 2012 | 21.17 | 21.17 | 20.89 | 21.06 | 75,281 | -0.13(-0.59%) |
Dec 14, 2012 | 21.30 | 21.44 | 20.87 | 21.19 | 92,056 | -0.11(-0.52%) |
Dec 13, 2012 | 21.03 | 21.42 | 20.78 | 21.30 | 59,889 | +0.36(+1.73%) |
Dec 12, 2012 | 21.28 | 21.42 | 20.83 | 20.94 | 98,170 | -0.47(-2.18%) |
Dec 11, 2012 | 21.10 | 21.40 | 21.05 | 21.40 | 58,146 | +0.38(+1.79%) |
Dec 10, 2012 | 20.96 | 21.03 | 20.69 | 21.03 | 86,133 | +0.10(+0.46%) |
Dec 07, 2012 | 20.99 | 21.00 | 20.71 | 20.93 | 62,158 | -0.02(-0.11%) |
Dec 06, 2012 | 20.93 | 21.03 | 20.75 | 20.95 | 61,888 | +0.01(+0.07%) |
Dec 05, 2012 | 21.31 | 21.31 | 20.88 | 20.94 | 53,674 | -0.38(-1.77%) |