Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.12 | 22.89 | 22.05 | 22.57 | 956,937 | +1.17(+5.47%) |
Feb 27, 2013 | 21.11 | 21.51 | 20.87 | 21.40 | 408,667 | +0.21(+0.99%) |
Feb 26, 2013 | 21.05 | 21.37 | 21.04 | 21.19 | 479,591 | -0.13(-0.61%) |
Feb 22, 2013 | 21.19 | 21.53 | 21.13 | 21.32 | 431,472 | +0.14(+0.66%) |
Feb 21, 2013 | 21.16 | 21.36 | 21.00 | 21.18 | 286,950 | -0.03(-0.14%) |
Feb 20, 2013 | 21.47 | 21.67 | 21.21 | 21.21 | 383,487 | -0.29(-1.35%) |
Feb 19, 2013 | 21.28 | 21.79 | 21.23 | 21.50 | 382,632 | +0.21(+0.99%) |
Feb 15, 2013 | 21.73 | 21.77 | 21.26 | 21.29 | 628,972 | -0.32(-1.48%) |
Feb 14, 2013 | 22.50 | 22.51 | 21.57 | 21.61 | 724,282 | -0.91(-4.04%) |
Feb 13, 2013 | 22.67 | 22.88 | 22.44 | 22.52 | 2,319,143 | -0.09(-0.38%) |
Feb 12, 2013 | 22.90 | 22.90 | 22.60 | 22.61 | 440,768 | -0.25(-1.07%) |
Feb 11, 2013 | 22.82 | 23.02 | 22.74 | 22.85 | 163,639 | -0.03(-0.13%) |
Feb 08, 2013 | 22.81 | 22.96 | 22.45 | 22.88 | 188,972 | +0.15(+0.66%) |
Feb 07, 2013 | 22.95 | 23.04 | 22.62 | 22.73 | 257,489 | -0.25(-1.09%) |
Feb 06, 2013 | 22.90 | 23.02 | 22.74 | 22.98 | 272,060 | +0.08(+0.35%) |
Feb 04, 2013 | 23.15 | 23.20 | 22.79 | 22.90 | 266,762 | -0.37(-1.59%) |
Feb 01, 2013 | 23.05 | 23.48 | 22.98 | 23.27 | 533,498 | +0.20(+0.87%) |
Jan 31, 2013 | 23.17 | 23.24 | 22.46 | 23.07 | 1,053,063 | -0.20(-0.86%) |
Jan 30, 2013 | 23.67 | 23.74 | 22.99 | 23.27 | 369,744 | -0.50(-2.10%) |
Jan 29, 2013 | 22.26 | 23.94 | 22.05 | 23.77 | 329,477 | -0.13(-0.54%) |
Jan 28, 2013 | 24.16 | 24.27 | 23.85 | 23.90 | 269,659 | -0.30(-1.24%) |
Jan 25, 2013 | 23.92 | 24.24 | 23.76 | 24.20 | 181,064 | +0.38(+1.60%) |
Jan 24, 2013 | 23.50 | 23.87 | 23.44 | 23.82 | 285,505 | +0.33(+1.40%) |
Jan 23, 2013 | 23.66 | 23.89 | 23.36 | 23.49 | 229,172 | -0.17(-0.72%) |
Jan 22, 2013 | 23.29 | 23.69 | 23.06 | 23.66 | 164,155 | +0.33(+1.41%) |
Jan 18, 2013 | 22.94 | 23.40 | 22.84 | 23.33 | 319,645 | +0.36(+1.57%) |
Jan 17, 2013 | 23.07 | 23.23 | 22.91 | 22.97 | 275,635 | -0.08(-0.35%) |
Jan 16, 2013 | 22.56 | 23.10 | 22.34 | 23.05 | 263,931 | +0.39(+1.72%) |
Jan 15, 2013 | 22.46 | 22.81 | 22.46 | 22.66 | 165,047 | +0.03(+0.13%) |
Jan 14, 2013 | 22.78 | 22.78 | 22.34 | 22.63 | 300,853 | -0.24(-1.05%) |
Jan 11, 2013 | 23.07 | 23.21 | 22.63 | 22.87 | 203,196 | -0.15(-0.65%) |
Jan 10, 2013 | 22.53 | 23.08 | 22.53 | 23.02 | 221,459 | +0.61(+2.72%) |
Jan 09, 2013 | 22.45 | 22.67 | 21.56 | 22.41 | 369,271 | -0.03(-0.13%) |
Jan 08, 2013 | 22.48 | 22.77 | 22.13 | 22.44 | 387,209 | +0.00(+0.00%) |
Jan 07, 2013 | 21.65 | 22.69 | 21.65 | 22.44 | 484,541 | +0.63(+2.89%) |
Jan 04, 2013 | 21.47 | 22.05 | 21.10 | 21.81 | 1,839,884 | +0.09(+0.41%) |
Jan 03, 2013 | 21.49 | 21.77 | 21.31 | 21.72 | 231,631 | +0.23(+1.07%) |
Jan 02, 2013 | 21.37 | 21.69 | 21.25 | 21.49 | 487,841 | +0.26(+1.22%) |
Dec 31, 2012 | 21.00 | 21.29 | 20.76 | 21.23 | 164,267 | +0.21(+1.00%) |
Dec 28, 2012 | 20.79 | 21.21 | 20.57 | 21.02 | 144,414 | +0.11(+0.53%) |
Dec 27, 2012 | 20.88 | 21.02 | 20.59 | 20.91 | 175,874 | +0.04(+0.19%) |
Dec 26, 2012 | 21.29 | 21.29 | 20.80 | 20.87 | 142,656 | -0.37(-1.74%) |
Dec 24, 2012 | 21.20 | 21.44 | 20.94 | 21.24 | 43,842 | +0.00(+0.00%) |
Dec 21, 2012 | 21.09 | 21.37 | 20.32 | 21.24 | 402,868 | +0.01(+0.05%) |
Dec 20, 2012 | 21.20 | 21.40 | 20.98 | 21.23 | 403,414 | +0.02(+0.09%) |
Dec 19, 2012 | 21.63 | 21.65 | 21.07 | 21.21 | 276,787 | -0.45(-2.08%) |
Dec 18, 2012 | 21.55 | 21.72 | 21.42 | 21.66 | 395,685 | +0.04(+0.19%) |
Dec 17, 2012 | 21.93 | 21.93 | 21.46 | 21.62 | 413,325 | -0.10(-0.46%) |
Dec 14, 2012 | 21.84 | 22.25 | 21.57 | 21.72 | 1,084,773 | -0.13(-0.60%) |
Dec 13, 2012 | 22.10 | 22.24 | 21.81 | 21.85 | 232,693 | -0.18(-0.82%) |
Dec 12, 2012 | 22.16 | 22.23 | 21.82 | 22.03 | 181,606 | -0.03(-0.14%) |
Dec 11, 2012 | 21.93 | 22.21 | 21.66 | 22.06 | 356,714 | +0.33(+1.52%) |
Dec 10, 2012 | 21.65 | 22.03 | 21.52 | 21.73 | 308,190 | +0.01(+0.05%) |
Dec 07, 2012 | 21.88 | 21.94 | 21.65 | 21.72 | 191,722 | -0.05(-0.22%) |
Dec 06, 2012 | 21.84 | 21.94 | 21.57 | 21.77 | 213,915 | -0.14(-0.65%) |
Dec 05, 2012 | 22.00 | 22.14 | 21.81 | 21.91 | 192,559 | -0.07(-0.32%) |