Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.38 | 21.39 | 21.18 | 21.18 | 26,816 | -0.18(-0.84%) |
Feb 27, 2013 | 21.18 | 21.43 | 21.18 | 21.36 | 14,729 | -0.02(-0.09%) |
Feb 26, 2013 | 21.45 | 21.45 | 21.15 | 21.38 | 18,845 | +0.13(+0.61%) |
Feb 25, 2013 | 21.89 | 22.06 | 21.01 | 21.25 | 129,349 | -0.38(-1.77%) |
Feb 22, 2013 | 21.47 | 21.64 | 21.30 | 21.63 | 24,200 | +0.64(+3.06%) |
Feb 21, 2013 | 20.81 | 21.05 | 20.76 | 20.99 | 34,223 | -0.69(-3.18%) |
Feb 20, 2013 | 22.40 | 22.49 | 21.59 | 21.68 | 83,437 | -1.49(-6.43%) |
Feb 19, 2013 | 23.06 | 23.26 | 23.05 | 23.17 | 65,548 | +0.02(+0.09%) |
Feb 15, 2013 | 23.19 | 23.22 | 23.06 | 23.15 | 19,253 | -0.23(-0.98%) |
Feb 14, 2013 | 23.30 | 23.38 | 23.16 | 23.38 | 10,689 | -0.01(-0.04%) |
Feb 13, 2013 | 23.55 | 23.58 | 23.39 | 23.39 | 12,671 | +0.35(+1.52%) |
Feb 12, 2013 | 22.94 | 23.22 | 22.92 | 23.04 | 36,467 | +0.19(+0.83%) |
Feb 11, 2013 | 23.01 | 23.01 | 22.80 | 22.85 | 10,093 | +0.15(+0.66%) |
Feb 08, 2013 | 22.67 | 22.81 | 22.67 | 22.70 | 14,685 | +0.22(+0.98%) |
Feb 07, 2013 | 22.65 | 22.67 | 22.34 | 22.48 | 27,201 | -0.13(-0.57%) |
Feb 06, 2013 | 22.59 | 22.72 | 22.47 | 22.61 | 49,043 | +0.01(+0.04%) |
Feb 04, 2013 | 22.86 | 22.87 | 22.59 | 22.60 | 23,964 | -0.63(-2.71%) |
Feb 01, 2013 | 23.15 | 23.32 | 23.05 | 23.23 | 33,193 | +0.53(+2.33%) |
Jan 31, 2013 | 22.77 | 22.85 | 22.68 | 22.70 | 123,073 | -0.26(-1.13%) |
Jan 30, 2013 | 23.05 | 23.11 | 22.96 | 22.96 | 14,945 | -0.09(-0.39%) |
Jan 29, 2013 | 22.95 | 23.10 | 22.90 | 23.05 | 20,464 | +0.11(+0.48%) |
Jan 28, 2013 | 22.97 | 23.09 | 22.88 | 22.94 | 22,194 | -0.30(-1.29%) |
Jan 25, 2013 | 23.12 | 23.24 | 23.00 | 23.24 | 15,200 | +0.46(+2.02%) |
Jan 24, 2013 | 22.91 | 22.98 | 22.75 | 22.78 | 20,475 | -0.04(-0.17%) |
Jan 23, 2013 | 22.76 | 22.90 | 22.69 | 22.82 | 23,210 | -0.03(-0.14%) |
Jan 22, 2013 | 22.93 | 22.93 | 22.72 | 22.85 | 49,274 | -0.22(-0.95%) |
Jan 18, 2013 | 23.13 | 23.18 | 22.94 | 23.07 | 33,571 | -0.13(-0.56%) |
Jan 17, 2013 | 23.23 | 23.36 | 23.13 | 23.20 | 26,473 | +0.31(+1.35%) |
Jan 16, 2013 | 22.96 | 23.05 | 22.84 | 22.89 | 13,017 | +0.15(+0.66%) |
Jan 15, 2013 | 22.63 | 22.86 | 22.61 | 22.74 | 37,072 | +0.29(+1.29%) |
Jan 14, 2013 | 22.59 | 22.59 | 22.38 | 22.45 | 57,706 | +0.33(+1.49%) |
Jan 12, 2013 | 21.93 | 22.14 | 21.90 | 22.12 | 36,267 | +0.00(+0.00%) |
Jan 11, 2013 | 21.93 | 22.14 | 21.90 | 22.12 | 36,267 | +0.31(+1.42%) |
Jan 10, 2013 | 21.81 | 21.94 | 21.65 | 21.81 | 123,942 | +0.70(+3.32%) |
Jan 09, 2013 | 21.14 | 21.26 | 21.08 | 21.11 | 419,346 | -0.16(-0.75%) |
Jan 08, 2013 | 21.30 | 21.35 | 21.09 | 21.27 | 614,743 | -0.39(-1.80%) |
Jan 07, 2013 | 21.60 | 21.76 | 21.58 | 21.66 | 897,986 | -0.30(-1.37%) |
Jan 04, 2013 | 21.81 | 22.00 | 21.70 | 21.96 | 322,247 | +0.22(+1.01%) |
Jan 03, 2013 | 21.83 | 22.03 | 21.74 | 21.74 | 36,280 | -0.43(-1.94%) |
Jan 02, 2013 | 22.34 | 22.50 | 22.08 | 22.17 | 22,184 | -0.33(-1.47%) |
Dec 31, 2012 | 21.74 | 22.55 | 21.74 | 22.50 | 50,416 | +0.78(+3.59%) |
Dec 28, 2012 | 21.85 | 21.93 | 21.62 | 21.72 | 34,639 | -0.17(-0.78%) |
Dec 27, 2012 | 21.95 | 21.99 | 21.74 | 21.89 | 62,171 | +0.24(+1.11%) |
Dec 26, 2012 | 21.36 | 21.95 | 21.36 | 21.65 | 47,380 | -0.00(-0.00%) |
Dec 24, 2012 | 21.90 | 21.90 | 21.65 | 21.65 | 32,041 | -0.02(-0.09%) |
Dec 21, 2012 | 21.54 | 21.81 | 21.54 | 21.67 | 78,760 | -0.21(-0.96%) |
Dec 20, 2012 | 21.93 | 22.00 | 21.76 | 21.88 | 118,980 | +0.15(+0.69%) |
Dec 19, 2012 | 21.93 | 21.96 | 21.63 | 21.73 | 180,319 | +0.20(+0.93%) |
Dec 18, 2012 | 21.43 | 21.68 | 21.40 | 21.53 | 52,818 | +0.20(+0.93%) |
Dec 17, 2012 | 21.33 | 21.49 | 21.30 | 21.33 | 49,503 | +0.02(+0.10%) |
Dec 14, 2012 | 21.12 | 21.40 | 21.12 | 21.31 | 78,660 | +1.64(+8.34%) |
Dec 13, 2012 | 19.75 | 19.88 | 19.60 | 19.67 | 50,369 | -0.03(-0.15%) |
Dec 12, 2012 | 19.65 | 19.89 | 19.64 | 19.70 | 36,822 | +0.19(+0.97%) |
Dec 11, 2012 | 19.53 | 19.62 | 19.47 | 19.51 | 51,362 | +0.05(+0.26%) |
Dec 10, 2012 | 19.34 | 19.55 | 19.33 | 19.46 | 39,760 | +0.05(+0.26%) |
Dec 07, 2012 | 19.32 | 19.43 | 19.24 | 19.41 | 29,243 | -0.02(-0.10%) |
Dec 06, 2012 | 19.31 | 19.43 | 19.21 | 19.43 | 99,582 | +0.18(+0.94%) |
Dec 05, 2012 | 19.22 | 19.40 | 19.15 | 19.25 | 70,406 | -0.24(-1.23%) |