Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.57 | 23.67 | 23.45 | 23.46 | 794,846 | -0.11(-0.45%) |
Feb 27, 2013 | 23.30 | 23.65 | 23.20 | 23.56 | 644,972 | +0.26(+1.11%) |
Feb 26, 2013 | 23.26 | 23.40 | 23.11 | 23.30 | 1,188,771 | +0.18(+0.77%) |
Feb 25, 2013 | 23.64 | 23.65 | 23.12 | 23.13 | 1,073,090 | -0.43(-1.82%) |
Feb 22, 2013 | 23.23 | 23.63 | 23.12 | 23.55 | 749,777 | +0.45(+1.93%) |
Feb 21, 2013 | 23.62 | 23.71 | 22.87 | 23.11 | 2,152,189 | -0.64(-2.70%) |
Feb 20, 2013 | 24.01 | 24.12 | 23.71 | 23.75 | 925,755 | -0.28(-1.15%) |
Feb 19, 2013 | 23.88 | 24.20 | 23.85 | 24.03 | 1,439,038 | +0.20(+0.86%) |
Feb 15, 2013 | 23.79 | 23.95 | 23.45 | 23.82 | 1,114,942 | +0.04(+0.15%) |
Feb 14, 2013 | 23.94 | 24.02 | 23.76 | 23.79 | 1,172,152 | -0.19(-0.78%) |
Feb 13, 2013 | 23.73 | 24.01 | 23.73 | 23.97 | 1,056,831 | +0.28(+1.16%) |
Feb 12, 2013 | 23.51 | 23.83 | 23.51 | 23.70 | 1,316,890 | +0.19(+0.79%) |
Feb 11, 2013 | 23.50 | 23.63 | 23.24 | 23.51 | 1,003,341 | -0.02(-0.08%) |
Feb 08, 2013 | 23.09 | 23.76 | 22.94 | 23.53 | 2,798,747 | +0.42(+1.81%) |
Feb 07, 2013 | 20.98 | 23.18 | 20.92 | 23.11 | 3,385,239 | +2.09(+9.92%) |
Feb 06, 2013 | 21.03 | 21.15 | 20.94 | 21.03 | 879,107 | +0.33(+1.59%) |
Feb 04, 2013 | 20.95 | 21.08 | 20.63 | 20.70 | 1,479,341 | -0.28(-1.31%) |
Feb 01, 2013 | 21.32 | 21.32 | 20.90 | 20.97 | 1,642,505 | -0.13(-0.63%) |
Jan 31, 2013 | 21.56 | 21.62 | 21.09 | 21.11 | 1,920,505 | -0.44(-2.02%) |
Jan 30, 2013 | 21.52 | 21.78 | 21.50 | 21.54 | 1,061,440 | -0.02(-0.08%) |
Jan 29, 2013 | 21.49 | 21.57 | 21.33 | 21.56 | 1,011,461 | +0.09(+0.41%) |
Jan 28, 2013 | 21.49 | 21.50 | 21.26 | 21.47 | 678,703 | -0.01(-0.04%) |
Jan 25, 2013 | 21.53 | 21.61 | 21.38 | 21.48 | 922,262 | +0.05(+0.25%) |
Jan 24, 2013 | 21.12 | 21.49 | 21.00 | 21.42 | 957,826 | +0.24(+1.13%) |
Jan 23, 2013 | 21.36 | 21.51 | 21.11 | 21.18 | 1,140,525 | -0.21(-1.00%) |
Jan 22, 2013 | 21.15 | 21.42 | 21.10 | 21.40 | 921,626 | +0.23(+1.09%) |
Jan 18, 2013 | 20.89 | 21.17 | 20.83 | 21.17 | 896,507 | +0.33(+1.58%) |
Jan 17, 2013 | 20.80 | 20.99 | 20.76 | 20.84 | 710,536 | +0.07(+0.34%) |
Jan 16, 2013 | 20.85 | 20.96 | 20.76 | 20.77 | 694,947 | -0.16(-0.76%) |
Jan 15, 2013 | 20.44 | 20.95 | 20.30 | 20.93 | 1,313,238 | +0.43(+2.12%) |
Jan 14, 2013 | 20.43 | 20.54 | 20.38 | 20.49 | 1,013,609 | -0.04(-0.17%) |
Jan 11, 2013 | 20.63 | 20.79 | 20.48 | 20.53 | 795,182 | -0.16(-0.77%) |
Jan 10, 2013 | 20.93 | 20.97 | 20.63 | 20.69 | 1,072,248 | -0.11(-0.51%) |
Jan 09, 2013 | 20.72 | 20.90 | 20.70 | 20.79 | 663,100 | +0.07(+0.34%) |
Jan 08, 2013 | 20.81 | 20.90 | 20.56 | 20.72 | 1,370,792 | -0.16(-0.77%) |
Jan 07, 2013 | 20.93 | 21.03 | 20.67 | 20.88 | 1,642,560 | -0.09(-0.42%) |
Jan 04, 2013 | 21.26 | 21.26 | 20.88 | 20.97 | 982,060 | -0.21(-1.01%) |
Jan 03, 2013 | 20.83 | 21.34 | 20.64 | 21.18 | 1,400,061 | +0.36(+1.70%) |
Jan 02, 2013 | 20.83 | 20.84 | 19.77 | 20.83 | 1,582,842 | +1.06(+5.34%) |
Dec 31, 2012 | 19.59 | 19.81 | 19.36 | 19.77 | 1,098,987 | +0.16(+0.82%) |
Dec 28, 2012 | 19.63 | 19.70 | 19.49 | 19.61 | 954,441 | -0.10(-0.50%) |
Dec 27, 2012 | 19.63 | 19.76 | 19.45 | 19.71 | 980,872 | +0.12(+0.59%) |
Dec 26, 2012 | 19.39 | 19.63 | 19.31 | 19.60 | 1,268,947 | +0.20(+1.01%) |
Dec 24, 2012 | 19.44 | 19.44 | 19.07 | 19.40 | 273,259 | -0.04(-0.23%) |
Dec 21, 2012 | 19.24 | 19.45 | 18.84 | 19.44 | 1,677,212 | +0.00(+0.00%) |
Dec 20, 2012 | 19.74 | 19.79 | 19.35 | 19.44 | 2,201,822 | +0.30(+1.58%) |
Dec 19, 2012 | 18.99 | 19.26 | 18.90 | 19.14 | 1,583,269 | +0.20(+1.03%) |
Dec 18, 2012 | 18.09 | 18.97 | 18.09 | 18.95 | 1,454,123 | +0.81(+4.45%) |
Dec 17, 2012 | 18.16 | 18.23 | 17.96 | 18.14 | 653,672 | +0.06(+0.34%) |
Dec 14, 2012 | 18.12 | 18.27 | 18.05 | 18.08 | 727,921 | -0.09(-0.49%) |
Dec 13, 2012 | 18.15 | 18.21 | 18.05 | 18.17 | 872,735 | +0.01(+0.05%) |
Dec 12, 2012 | 18.23 | 18.44 | 18.12 | 18.16 | 612,962 | -0.04(-0.24%) |
Dec 11, 2012 | 18.16 | 18.34 | 18.07 | 18.20 | 1,131,426 | +0.13(+0.74%) |
Dec 10, 2012 | 17.77 | 18.08 | 17.68 | 18.07 | 782,398 | +0.35(+1.95%) |
Dec 07, 2012 | 17.86 | 17.88 | 17.60 | 17.72 | 640,176 | -0.05(-0.30%) |
Dec 06, 2012 | 17.64 | 17.78 | 17.53 | 17.78 | 624,029 | +0.13(+0.76%) |
Dec 05, 2012 | 17.64 | 17.77 | 17.49 | 17.64 | 581,289 | +0.01(+0.05%) |