Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.44 | 29.46 | 28.32 | 28.54 | 136,489 | +0.99(+3.59%) |
Feb 27, 2013 | 29.97 | 30.26 | 27.43 | 27.55 | 165,216 | -2.26(-7.58%) |
Feb 26, 2013 | 30.64 | 31.28 | 29.59 | 29.81 | 331,808 | +1.04(+3.62%) |
Feb 22, 2013 | 25.27 | 28.89 | 25.27 | 28.77 | 244,096 | +4.21(+17.15%) |
Feb 21, 2013 | 23.24 | 24.81 | 22.87 | 24.56 | 117,991 | +1.40(+6.05%) |
Feb 20, 2013 | 22.35 | 23.60 | 22.33 | 23.16 | 26,534 | +0.69(+3.08%) |
Feb 19, 2013 | 22.03 | 22.67 | 22.02 | 22.47 | 7,479 | +0.34(+1.54%) |
Feb 15, 2013 | 21.92 | 22.13 | 21.78 | 22.13 | 23,661 | +0.16(+0.72%) |
Feb 14, 2013 | 22.03 | 22.14 | 21.36 | 21.97 | 10,031 | -0.05(-0.24%) |
Feb 13, 2013 | 21.50 | 22.06 | 21.42 | 22.02 | 12,289 | +0.69(+3.24%) |
Feb 12, 2013 | 22.55 | 22.57 | 21.02 | 21.33 | 131,283 | -1.27(-5.62%) |
Feb 11, 2013 | 22.06 | 22.71 | 21.92 | 22.60 | 34,911 | +0.50(+2.26%) |
Feb 08, 2013 | 22.17 | 22.27 | 21.78 | 22.10 | 35,723 | +0.11(+0.52%) |
Feb 07, 2013 | 22.00 | 22.09 | 21.71 | 21.99 | 11,785 | +0.05(+0.24%) |
Feb 06, 2013 | 21.90 | 22.05 | 21.75 | 21.93 | 16,516 | -0.12(-0.56%) |
Feb 04, 2013 | 22.15 | 22.20 | 21.91 | 22.06 | 36,491 | -0.20(-0.90%) |
Feb 01, 2013 | 22.13 | 22.33 | 21.70 | 22.26 | 32,105 | +0.17(+0.75%) |
Jan 31, 2013 | 21.58 | 22.13 | 21.04 | 22.09 | 56,719 | +0.45(+2.06%) |
Jan 30, 2013 | 22.19 | 22.19 | 21.55 | 21.64 | 28,559 | -0.50(-2.25%) |
Jan 29, 2013 | 21.33 | 22.19 | 21.33 | 22.14 | 73,296 | +0.72(+3.35%) |
Jan 28, 2013 | 21.57 | 22.03 | 21.31 | 21.43 | 52,352 | -0.18(-0.81%) |
Jan 25, 2013 | 20.95 | 21.78 | 20.62 | 21.60 | 66,759 | +0.76(+3.66%) |
Jan 24, 2013 | 22.06 | 22.64 | 20.41 | 20.84 | 162,861 | -1.20(-5.44%) |
Jan 23, 2013 | 22.29 | 23.05 | 21.69 | 22.04 | 61,860 | -0.42(-1.87%) |
Jan 22, 2013 | 22.49 | 22.65 | 22.23 | 22.46 | 18,946 | +0.01(+0.04%) |
Jan 18, 2013 | 22.98 | 23.07 | 22.33 | 22.45 | 54,726 | -0.67(-2.88%) |
Jan 17, 2013 | 22.85 | 23.19 | 21.98 | 23.11 | 45,900 | +0.46(+2.05%) |
Jan 16, 2013 | 23.20 | 23.92 | 22.55 | 22.65 | 55,258 | -0.57(-2.45%) |
Jan 15, 2013 | 23.53 | 23.53 | 23.03 | 23.22 | 31,129 | -0.37(-1.56%) |
Jan 14, 2013 | 24.31 | 24.52 | 23.50 | 23.59 | 59,480 | -0.86(-3.51%) |
Jan 11, 2013 | 23.53 | 24.69 | 23.53 | 24.45 | 69,930 | +0.88(+3.71%) |
Jan 10, 2013 | 23.39 | 23.64 | 22.94 | 23.57 | 44,855 | +0.29(+1.24%) |
Jan 09, 2013 | 22.67 | 23.43 | 22.55 | 23.28 | 76,093 | +0.67(+2.94%) |
Jan 08, 2013 | 22.80 | 23.09 | 22.06 | 22.62 | 37,045 | -0.25(-1.11%) |
Jan 07, 2013 | 22.62 | 23.12 | 22.35 | 22.87 | 28,458 | +0.32(+1.40%) |
Jan 04, 2013 | 22.88 | 23.07 | 22.03 | 22.55 | 95,256 | -0.09(-0.39%) |
Jan 03, 2013 | 23.27 | 23.40 | 22.59 | 22.64 | 51,244 | -0.42(-1.82%) |
Jan 02, 2013 | 23.40 | 23.88 | 22.78 | 23.06 | 153,222 | +0.30(+1.31%) |
Dec 31, 2012 | 22.02 | 22.83 | 21.80 | 22.76 | 117,889 | +0.61(+2.77%) |
Dec 28, 2012 | 21.46 | 22.32 | 21.46 | 22.15 | 44,055 | +0.66(+3.06%) |
Dec 27, 2012 | 20.49 | 21.87 | 20.25 | 21.50 | 74,193 | +1.06(+5.18%) |
Dec 26, 2012 | 20.72 | 20.84 | 20.14 | 20.44 | 47,777 | -0.21(-1.02%) |
Dec 24, 2012 | 20.82 | 20.83 | 20.40 | 20.65 | 33,765 | -0.29(-1.38%) |
Dec 21, 2012 | 21.05 | 21.30 | 20.24 | 20.93 | 680,522 | -0.30(-1.40%) |
Dec 20, 2012 | 21.86 | 22.20 | 21.13 | 21.23 | 142,691 | -0.74(-3.35%) |
Dec 19, 2012 | 22.18 | 22.76 | 21.71 | 21.97 | 127,968 | -0.36(-1.61%) |
Dec 18, 2012 | 21.66 | 22.73 | 21.60 | 22.33 | 75,550 | +0.61(+2.82%) |
Dec 17, 2012 | 22.48 | 22.48 | 21.47 | 21.71 | 97,185 | -0.87(-3.84%) |
Dec 14, 2012 | 22.53 | 22.68 | 22.13 | 22.58 | 14,582 | +0.12(+0.55%) |
Dec 13, 2012 | 22.57 | 23.00 | 21.78 | 22.46 | 38,227 | -0.04(-0.16%) |
Dec 12, 2012 | 22.52 | 23.04 | 22.33 | 22.49 | 69,736 | +0.11(+0.47%) |
Dec 11, 2012 | 22.80 | 23.36 | 22.33 | 22.39 | 41,485 | -0.53(-2.33%) |
Dec 10, 2012 | 22.05 | 23.88 | 21.95 | 22.92 | 71,823 | +0.47(+2.11%) |
Dec 07, 2012 | 21.67 | 22.50 | 21.42 | 22.45 | 28,679 | +1.09(+5.08%) |
Dec 06, 2012 | 21.27 | 21.71 | 21.10 | 21.36 | 45,583 | -0.22(-1.01%) |
Dec 05, 2012 | 22.40 | 22.40 | 20.72 | 21.58 | 218,497 | -0.50(-2.26%) |