Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.59 | 19.65 | 19.43 | 19.45 | 434,461 | +0.02(+0.09%) |
Feb 27, 2013 | 19.21 | 19.64 | 19.21 | 19.43 | 278,258 | +0.17(+0.90%) |
Feb 26, 2013 | 19.24 | 19.70 | 18.96 | 19.25 | 373,234 | +0.16(+0.82%) |
Feb 25, 2013 | 20.01 | 20.04 | 19.07 | 19.10 | 490,120 | -0.81(-4.07%) |
Feb 22, 2013 | 20.05 | 20.07 | 19.74 | 19.91 | 268,804 | +0.03(+0.13%) |
Feb 21, 2013 | 20.17 | 20.57 | 19.81 | 19.88 | 372,922 | -0.23(-1.13%) |
Feb 20, 2013 | 20.80 | 21.10 | 20.00 | 20.11 | 991,711 | -0.63(-3.02%) |
Feb 19, 2013 | 21.03 | 21.17 | 20.68 | 20.73 | 952,425 | -0.31(-1.49%) |
Feb 15, 2013 | 21.50 | 21.69 | 20.62 | 21.05 | 614,930 | -0.36(-1.67%) |
Feb 14, 2013 | 21.37 | 21.57 | 21.15 | 21.40 | 319,058 | -0.04(-0.20%) |
Feb 13, 2013 | 21.64 | 21.84 | 21.44 | 21.45 | 537,915 | -0.17(-0.77%) |
Feb 12, 2013 | 21.65 | 21.88 | 21.50 | 21.61 | 282,091 | -0.05(-0.24%) |
Feb 11, 2013 | 21.80 | 21.97 | 21.53 | 21.67 | 227,502 | -0.11(-0.52%) |
Feb 08, 2013 | 21.66 | 22.09 | 21.65 | 21.78 | 288,024 | +0.16(+0.72%) |
Feb 07, 2013 | 21.96 | 22.02 | 21.51 | 21.62 | 343,369 | -0.27(-1.23%) |
Feb 06, 2013 | 21.75 | 22.21 | 21.73 | 21.89 | 344,285 | +0.58(+2.74%) |
Feb 04, 2013 | 21.16 | 21.39 | 20.78 | 21.31 | 400,002 | -0.04(-0.20%) |
Feb 01, 2013 | 21.28 | 21.57 | 21.18 | 21.35 | 265,761 | +0.23(+1.07%) |
Jan 31, 2013 | 20.67 | 21.53 | 20.66 | 21.13 | 751,748 | +0.44(+2.10%) |
Jan 30, 2013 | 21.13 | 21.13 | 20.54 | 20.69 | 385,184 | -0.49(-2.30%) |
Jan 29, 2013 | 20.65 | 21.20 | 20.65 | 21.18 | 514,657 | +0.42(+2.01%) |
Jan 28, 2013 | 20.60 | 21.03 | 20.44 | 20.76 | 463,573 | +0.14(+0.68%) |
Jan 25, 2013 | 20.52 | 20.62 | 20.35 | 20.62 | 305,945 | +0.23(+1.11%) |
Jan 24, 2013 | 20.54 | 20.86 | 20.27 | 20.39 | 357,344 | +0.01(+0.04%) |
Jan 23, 2013 | 20.02 | 20.55 | 20.02 | 20.39 | 255,295 | +0.40(+2.00%) |
Jan 22, 2013 | 20.05 | 20.11 | 19.67 | 19.99 | 176,570 | -0.13(-0.65%) |
Jan 18, 2013 | 19.93 | 20.16 | 19.88 | 20.12 | 185,946 | +0.20(+1.01%) |
Jan 17, 2013 | 19.73 | 20.19 | 19.59 | 19.92 | 235,034 | +0.18(+0.93%) |
Jan 16, 2013 | 19.93 | 19.93 | 19.54 | 19.73 | 251,345 | -0.12(-0.61%) |
Jan 15, 2013 | 19.08 | 20.00 | 19.07 | 19.86 | 354,863 | +0.68(+3.54%) |
Jan 14, 2013 | 19.41 | 19.45 | 18.66 | 19.18 | 275,736 | -0.35(-1.78%) |
Jan 11, 2013 | 19.52 | 19.65 | 19.23 | 19.52 | 286,519 | -0.02(-0.09%) |
Jan 10, 2013 | 19.87 | 19.92 | 19.22 | 19.54 | 269,943 | -0.23(-1.14%) |
Jan 09, 2013 | 19.72 | 19.86 | 19.58 | 19.77 | 349,112 | +0.10(+0.49%) |
Jan 08, 2013 | 19.61 | 19.83 | 19.53 | 19.67 | 607,785 | +0.03(+0.13%) |
Jan 07, 2013 | 19.83 | 19.97 | 19.58 | 19.65 | 314,517 | -0.33(-1.66%) |
Jan 04, 2013 | 19.46 | 20.26 | 19.36 | 19.98 | 680,973 | +0.63(+3.24%) |
Jan 03, 2013 | 18.72 | 19.66 | 18.53 | 19.35 | 353,852 | +0.63(+3.35%) |
Jan 02, 2013 | 18.58 | 18.74 | 18.18 | 18.72 | 440,586 | +0.54(+2.97%) |
Dec 31, 2012 | 17.64 | 18.38 | 17.63 | 18.18 | 512,119 | +0.45(+2.55%) |
Dec 28, 2012 | 17.77 | 17.96 | 17.66 | 17.73 | 187,237 | -0.17(-0.97%) |
Dec 27, 2012 | 17.82 | 17.99 | 17.32 | 17.91 | 218,434 | +0.12(+0.68%) |
Dec 26, 2012 | 18.11 | 18.12 | 17.60 | 17.78 | 256,909 | -0.28(-1.54%) |
Dec 24, 2012 | 17.98 | 18.36 | 17.91 | 18.06 | 157,942 | +0.01(+0.05%) |
Dec 21, 2012 | 17.94 | 18.07 | 17.62 | 18.05 | 895,765 | -0.03(-0.14%) |
Dec 20, 2012 | 18.27 | 18.27 | 17.94 | 18.08 | 320,557 | +0.08(+0.43%) |
Dec 19, 2012 | 17.99 | 18.23 | 17.91 | 18.00 | 441,833 | -0.03(-0.19%) |
Dec 18, 2012 | 17.79 | 18.24 | 17.71 | 18.04 | 893,606 | +0.26(+1.47%) |
Dec 17, 2012 | 17.40 | 17.80 | 17.27 | 17.77 | 332,658 | +0.39(+2.25%) |
Dec 14, 2012 | 17.22 | 17.58 | 17.14 | 17.38 | 394,917 | +0.05(+0.30%) |
Dec 13, 2012 | 17.10 | 17.50 | 17.10 | 17.33 | 598,706 | +0.22(+1.27%) |
Dec 12, 2012 | 17.32 | 17.35 | 17.04 | 17.11 | 373,186 | -0.10(-0.58%) |
Dec 11, 2012 | 17.14 | 17.40 | 17.09 | 17.21 | 262,427 | +0.20(+1.17%) |
Dec 10, 2012 | 16.99 | 17.27 | 16.89 | 17.01 | 325,056 | -0.01(-0.05%) |
Dec 07, 2012 | 17.20 | 17.28 | 16.93 | 17.02 | 218,575 | -0.13(-0.76%) |
Dec 06, 2012 | 16.97 | 17.39 | 16.79 | 17.15 | 226,489 | +0.13(+0.77%) |
Dec 05, 2012 | 17.31 | 17.46 | 16.99 | 17.02 | 508,872 | -0.30(-1.71%) |