Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.22 | 19.37 | 18.92 | 19.01 | 1,308,589 | -0.37(-1.91%) |
Feb 27, 2013 | 19.37 | 19.44 | 19.06 | 19.38 | 1,358,360 | +0.07(+0.36%) |
Feb 26, 2013 | 19.30 | 19.42 | 18.93 | 19.31 | 1,834,865 | +0.15(+0.78%) |
Feb 22, 2013 | 19.35 | 19.50 | 19.01 | 19.16 | 1,436,227 | -0.16(-0.83%) |
Feb 21, 2013 | 19.14 | 19.60 | 18.94 | 19.32 | 2,669,132 | +0.51(+2.71%) |
Feb 20, 2013 | 19.49 | 19.57 | 18.57 | 18.81 | 4,445,465 | -1.53(-7.52%) |
Feb 19, 2013 | 21.03 | 21.03 | 20.16 | 20.34 | 2,192,865 | -0.71(-3.37%) |
Feb 15, 2013 | 21.43 | 21.50 | 20.98 | 21.05 | 1,314,206 | -0.54(-2.50%) |
Feb 14, 2013 | 21.15 | 21.78 | 21.15 | 21.59 | 1,548,698 | +0.53(+2.52%) |
Feb 13, 2013 | 22.54 | 22.58 | 21.02 | 21.06 | 3,367,975 | -2.43(-10.34%) |
Feb 12, 2013 | 23.03 | 23.65 | 22.92 | 23.49 | 858,072 | +0.39(+1.69%) |
Feb 11, 2013 | 22.98 | 23.13 | 22.72 | 23.10 | 744,180 | -0.12(-0.52%) |
Feb 08, 2013 | 22.96 | 23.40 | 22.83 | 23.22 | 642,157 | +0.29(+1.26%) |
Feb 07, 2013 | 22.79 | 23.17 | 22.62 | 22.93 | 960,768 | +0.00(+0.00%) |
Feb 06, 2013 | 22.42 | 23.06 | 22.42 | 22.93 | 1,106,391 | +0.30(+1.33%) |
Feb 04, 2013 | 21.88 | 22.81 | 21.83 | 22.63 | 1,341,899 | +0.63(+2.86%) |
Feb 01, 2013 | 21.97 | 22.31 | 21.82 | 22.00 | 992,992 | +0.30(+1.38%) |
Jan 31, 2013 | 21.78 | 21.94 | 21.39 | 21.70 | 1,204,297 | -0.14(-0.64%) |
Jan 30, 2013 | 22.28 | 22.75 | 21.73 | 21.84 | 1,290,073 | -0.13(-0.59%) |
Jan 29, 2013 | 21.95 | 22.08 | 21.74 | 21.97 | 1,141,653 | +0.25(+1.15%) |
Jan 28, 2013 | 21.88 | 21.94 | 21.60 | 21.72 | 1,621,106 | -0.20(-0.91%) |
Jan 25, 2013 | 22.53 | 22.53 | 21.62 | 21.92 | 1,644,492 | -0.61(-2.71%) |
Jan 24, 2013 | 23.66 | 23.66 | 22.45 | 22.53 | 1,464,935 | -1.25(-5.26%) |
Jan 23, 2013 | 23.96 | 24.17 | 23.73 | 23.78 | 868,391 | -0.12(-0.50%) |
Jan 22, 2013 | 24.49 | 24.58 | 23.78 | 23.90 | 1,778,742 | -0.72(-2.92%) |
Jan 18, 2013 | 24.22 | 24.89 | 24.07 | 24.62 | 1,384,491 | +0.35(+1.44%) |
Jan 17, 2013 | 23.72 | 24.55 | 23.35 | 24.27 | 1,216,151 | +0.35(+1.46%) |
Jan 16, 2013 | 24.13 | 24.13 | 23.66 | 23.92 | 829,462 | -0.37(-1.52%) |
Jan 15, 2013 | 24.52 | 24.52 | 23.88 | 24.29 | 876,531 | -0.21(-0.86%) |
Jan 14, 2013 | 24.59 | 24.94 | 24.43 | 24.50 | 1,084,266 | +0.15(+0.62%) |
Jan 11, 2013 | 24.20 | 24.53 | 23.80 | 24.35 | 957,967 | +0.18(+0.74%) |
Jan 10, 2013 | 23.38 | 24.25 | 23.38 | 24.17 | 1,187,332 | +1.02(+4.41%) |
Jan 09, 2013 | 23.21 | 23.30 | 22.62 | 23.15 | 812,135 | +0.00(+0.00%) |
Jan 08, 2013 | 23.56 | 23.70 | 22.92 | 23.15 | 1,613,141 | -0.36(-1.53%) |
Jan 07, 2013 | 24.02 | 24.15 | 23.50 | 23.51 | 787,349 | -0.72(-2.97%) |
Jan 04, 2013 | 23.74 | 24.26 | 23.48 | 24.23 | 888,372 | +0.38(+1.59%) |
Jan 03, 2013 | 25.02 | 25.29 | 23.75 | 23.85 | 1,053,265 | -1.35(-5.36%) |
Jan 02, 2013 | 25.13 | 25.23 | 24.84 | 25.20 | 1,280,663 | +0.60(+2.44%) |
Dec 31, 2012 | 23.69 | 24.73 | 23.62 | 24.60 | 1,152,556 | +0.92(+3.89%) |
Dec 28, 2012 | 23.84 | 24.16 | 23.55 | 23.68 | 1,060,263 | -0.21(-0.88%) |
Dec 27, 2012 | 23.98 | 24.46 | 23.87 | 23.89 | 1,266,294 | -0.21(-0.87%) |
Dec 26, 2012 | 23.87 | 24.24 | 23.82 | 24.10 | 909,455 | +0.30(+1.26%) |
Dec 24, 2012 | 23.16 | 23.80 | 23.11 | 23.80 | 534,117 | +0.49(+2.10%) |
Dec 21, 2012 | 23.04 | 23.39 | 22.95 | 23.31 | 2,962,002 | +0.13(+0.56%) |
Dec 20, 2012 | 22.47 | 23.18 | 22.11 | 23.18 | 1,541,908 | +0.55(+2.43%) |
Dec 19, 2012 | 22.70 | 22.87 | 22.43 | 22.63 | 1,037,417 | -0.24(-1.05%) |
Dec 18, 2012 | 23.23 | 23.40 | 22.57 | 22.87 | 1,361,463 | -0.42(-1.80%) |
Dec 17, 2012 | 23.51 | 23.64 | 23.00 | 23.29 | 1,615,583 | -0.24(-1.02%) |
Dec 14, 2012 | 23.09 | 24.13 | 23.09 | 23.53 | 1,413,195 | +0.30(+1.29%) |
Dec 13, 2012 | 23.50 | 23.59 | 22.97 | 23.23 | 1,237,666 | -0.70(-2.93%) |
Dec 12, 2012 | 23.86 | 24.32 | 23.73 | 23.93 | 1,692,841 | +0.20(+0.84%) |
Dec 11, 2012 | 23.29 | 24.00 | 23.09 | 23.73 | 1,780,933 | +0.49(+2.11%) |
Dec 10, 2012 | 22.89 | 23.38 | 22.83 | 23.24 | 1,309,921 | +0.55(+2.42%) |
Dec 07, 2012 | 22.22 | 22.91 | 22.21 | 22.69 | 1,013,274 | +0.63(+2.86%) |
Dec 06, 2012 | 22.15 | 22.44 | 21.96 | 22.06 | 1,583,828 | -0.14(-0.63%) |
Dec 05, 2012 | 23.12 | 23.22 | 22.16 | 22.20 | 1,721,670 | -0.91(-3.94%) |