Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.95 | 21.14 | 20.87 | 20.94 | 354,931 | -0.06(-0.30%) |
Feb 27, 2013 | 20.97 | 21.32 | 20.88 | 21.00 | 139,870 | +0.03(+0.13%) |
Feb 26, 2013 | 20.88 | 21.11 | 20.85 | 20.97 | 177,024 | -0.12(-0.59%) |
Feb 22, 2013 | 20.85 | 21.11 | 20.64 | 21.10 | 142,056 | +0.52(+2.52%) |
Feb 21, 2013 | 20.89 | 20.97 | 20.50 | 20.58 | 165,790 | -0.24(-1.13%) |
Feb 20, 2013 | 20.78 | 21.17 | 20.65 | 20.81 | 324,492 | +0.26(+1.25%) |
Feb 19, 2013 | 20.63 | 20.69 | 20.44 | 20.56 | 461,230 | +0.01(+0.07%) |
Feb 15, 2013 | 20.68 | 20.71 | 20.26 | 20.54 | 235,413 | -0.07(-0.34%) |
Feb 14, 2013 | 20.60 | 20.69 | 20.57 | 20.61 | 83,119 | +0.02(+0.10%) |
Feb 13, 2013 | 20.58 | 20.69 | 20.50 | 20.59 | 54,862 | -0.03(-0.13%) |
Feb 12, 2013 | 20.53 | 20.62 | 20.40 | 20.62 | 165,325 | +0.14(+0.68%) |
Feb 11, 2013 | 20.46 | 20.48 | 20.40 | 20.48 | 148,959 | +0.06(+0.27%) |
Feb 08, 2013 | 20.38 | 20.51 | 20.24 | 20.42 | 112,925 | +0.13(+0.65%) |
Feb 07, 2013 | 20.19 | 20.41 | 19.97 | 20.29 | 586,231 | +0.04(+0.21%) |
Feb 06, 2013 | 20.15 | 20.27 | 20.11 | 20.25 | 115,031 | -0.17(-0.81%) |
Feb 04, 2013 | 20.33 | 20.42 | 20.15 | 20.42 | 323,142 | -0.02(-0.10%) |
Feb 01, 2013 | 20.17 | 20.47 | 20.01 | 20.44 | 213,773 | +0.42(+2.11%) |
Jan 31, 2013 | 20.04 | 20.24 | 19.98 | 20.01 | 234,073 | -0.05(-0.24%) |
Jan 30, 2013 | 20.39 | 20.42 | 19.98 | 20.06 | 201,514 | -0.35(-1.73%) |
Jan 29, 2013 | 19.79 | 20.47 | 19.71 | 20.42 | 1,238,076 | +0.60(+3.00%) |
Jan 28, 2013 | 19.85 | 19.97 | 19.70 | 19.82 | 339,719 | +0.02(+0.10%) |
Jan 25, 2013 | 19.98 | 19.98 | 19.78 | 19.80 | 254,480 | -0.10(-0.49%) |
Jan 24, 2013 | 19.79 | 19.98 | 19.78 | 19.90 | 250,079 | +0.14(+0.70%) |
Jan 23, 2013 | 19.96 | 20.01 | 19.74 | 19.76 | 361,033 | -0.17(-0.83%) |
Jan 22, 2013 | 19.75 | 20.12 | 19.74 | 19.92 | 148,497 | +0.24(+1.20%) |
Jan 18, 2013 | 19.86 | 19.86 | 19.61 | 19.69 | 253,449 | -0.17(-0.87%) |
Jan 17, 2013 | 19.87 | 20.10 | 19.83 | 19.86 | 198,155 | +0.12(+0.60%) |
Jan 16, 2013 | 19.74 | 19.86 | 19.59 | 19.74 | 239,137 | +0.05(+0.25%) |
Jan 15, 2013 | 19.56 | 19.77 | 19.49 | 19.70 | 120,598 | +0.03(+0.14%) |
Jan 14, 2013 | 19.57 | 19.76 | 19.48 | 19.67 | 123,920 | +0.10(+0.53%) |
Jan 11, 2013 | 19.70 | 19.78 | 19.41 | 19.56 | 207,836 | -0.09(-0.46%) |
Jan 10, 2013 | 19.84 | 19.94 | 19.63 | 19.65 | 192,191 | -0.09(-0.46%) |
Jan 09, 2013 | 19.77 | 19.83 | 19.52 | 19.74 | 183,524 | +0.08(+0.39%) |
Jan 08, 2013 | 19.65 | 19.74 | 19.50 | 19.67 | 188,682 | +0.06(+0.28%) |
Jan 07, 2013 | 19.43 | 19.66 | 19.41 | 19.61 | 72,116 | +0.05(+0.25%) |
Jan 04, 2013 | 19.51 | 19.65 | 19.36 | 19.56 | 85,425 | +0.17(+0.89%) |
Jan 03, 2013 | 19.82 | 19.85 | 19.36 | 19.39 | 192,878 | -0.37(-1.86%) |
Jan 02, 2013 | 19.70 | 19.94 | 19.56 | 19.76 | 347,896 | +0.42(+2.15%) |
Dec 31, 2012 | 18.85 | 19.37 | 18.77 | 19.34 | 114,704 | +0.44(+2.35%) |
Dec 28, 2012 | 18.91 | 19.10 | 18.89 | 18.90 | 72,622 | -0.10(-0.55%) |
Dec 27, 2012 | 18.86 | 19.04 | 18.68 | 19.00 | 54,106 | +0.10(+0.55%) |
Dec 26, 2012 | 19.03 | 19.14 | 18.85 | 18.90 | 40,414 | -0.13(-0.69%) |
Dec 24, 2012 | 19.02 | 19.16 | 18.62 | 19.03 | 44,330 | -0.01(-0.04%) |
Dec 21, 2012 | 18.91 | 19.27 | 18.88 | 19.04 | 412,493 | +0.03(+0.15%) |
Dec 20, 2012 | 18.59 | 19.09 | 18.55 | 19.01 | 181,523 | +0.48(+2.62%) |
Dec 19, 2012 | 18.58 | 18.68 | 18.44 | 18.53 | 230,317 | -0.08(-0.45%) |
Dec 18, 2012 | 18.54 | 18.75 | 18.54 | 18.61 | 333,694 | +0.05(+0.26%) |
Dec 17, 2012 | 18.59 | 18.66 | 18.49 | 18.56 | 269,120 | +0.08(+0.45%) |
Dec 14, 2012 | 18.48 | 18.71 | 18.47 | 18.48 | 164,333 | -0.09(-0.48%) |
Dec 13, 2012 | 18.57 | 18.90 | 18.55 | 18.57 | 202,710 | +0.00(+0.00%) |
Dec 12, 2012 | 18.78 | 18.93 | 18.51 | 18.57 | 346,334 | -0.23(-1.22%) |
Dec 11, 2012 | 18.90 | 18.90 | 18.72 | 18.80 | 131,785 | +0.03(+0.18%) |
Dec 10, 2012 | 18.84 | 18.93 | 18.67 | 18.76 | 82,995 | -0.02(-0.11%) |
Dec 07, 2012 | 18.83 | 18.86 | 18.66 | 18.78 | 174,342 | +0.03(+0.18%) |
Dec 06, 2012 | 18.73 | 18.98 | 18.70 | 18.75 | 137,819 | +0.07(+0.37%) |
Dec 05, 2012 | 18.87 | 18.91 | 18.62 | 18.68 | 94,403 | -0.08(-0.44%) |