Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.88 | 20.25 | 19.74 | 19.82 | 8,491 | -0.38(-1.90%) |
Feb 27, 2013 | 19.75 | 20.42 | 19.61 | 20.20 | 7,110 | +0.46(+2.33%) |
Feb 26, 2013 | 19.70 | 19.78 | 19.50 | 19.74 | 5,313 | +0.34(+1.76%) |
Feb 25, 2013 | 19.47 | 19.79 | 19.40 | 19.40 | 15,557 | -0.07(-0.36%) |
Feb 22, 2013 | 19.60 | 19.72 | 19.44 | 19.47 | 12,368 | -0.07(-0.36%) |
Feb 21, 2013 | 20.31 | 20.32 | 19.47 | 19.54 | 22,008 | -0.87(-4.24%) |
Feb 20, 2013 | 20.68 | 20.76 | 20.40 | 20.41 | 10,283 | -0.32(-1.57%) |
Feb 19, 2013 | 19.96 | 20.73 | 19.96 | 20.73 | 9,083 | +0.77(+3.88%) |
Feb 15, 2013 | 19.74 | 20.21 | 19.74 | 19.96 | 17,826 | +0.22(+1.12%) |
Feb 14, 2013 | 19.93 | 19.93 | 19.39 | 19.74 | 13,233 | -0.21(-1.03%) |
Feb 13, 2013 | 19.94 | 20.02 | 19.74 | 19.94 | 13,015 | +0.17(+0.88%) |
Feb 12, 2013 | 20.03 | 20.43 | 19.41 | 19.77 | 18,660 | -0.30(-1.48%) |
Feb 11, 2013 | 21.01 | 21.01 | 19.91 | 20.07 | 20,498 | -1.00(-4.73%) |
Feb 08, 2013 | 21.02 | 21.32 | 20.91 | 21.06 | 12,087 | +0.05(+0.23%) |
Feb 07, 2013 | 21.58 | 21.83 | 20.88 | 21.01 | 30,899 | -0.62(-2.87%) |
Feb 06, 2013 | 22.01 | 22.01 | 21.58 | 21.64 | 19,386 | -1.20(-5.24%) |
Feb 04, 2013 | 22.32 | 23.57 | 22.32 | 22.83 | 23,681 | +0.51(+2.28%) |
Feb 01, 2013 | 22.18 | 22.34 | 21.78 | 22.32 | 36,453 | +0.00(+0.00%) |
Jan 31, 2013 | 22.52 | 22.67 | 22.30 | 22.32 | 25,406 | -0.29(-1.27%) |
Jan 30, 2013 | 22.92 | 22.92 | 21.68 | 22.61 | 25,419 | -0.31(-1.37%) |
Jan 29, 2013 | 22.84 | 23.00 | 22.64 | 22.92 | 28,926 | +0.01(+0.02%) |
Jan 28, 2013 | 22.39 | 22.92 | 22.32 | 22.92 | 65,160 | +0.77(+3.47%) |
Jan 25, 2013 | 22.14 | 22.39 | 21.76 | 22.15 | 24,624 | +0.17(+0.79%) |
Jan 24, 2013 | 21.35 | 22.17 | 21.35 | 21.98 | 16,095 | +0.64(+2.99%) |
Jan 23, 2013 | 21.26 | 21.47 | 20.95 | 21.34 | 24,452 | +0.21(+0.97%) |
Jan 22, 2013 | 20.53 | 21.47 | 20.42 | 21.13 | 59,946 | +0.98(+4.86%) |
Jan 18, 2013 | 19.82 | 20.27 | 19.82 | 20.15 | 7,325 | +0.24(+1.22%) |
Jan 17, 2013 | 19.90 | 20.43 | 19.74 | 19.91 | 6,446 | +0.01(+0.05%) |
Jan 16, 2013 | 19.76 | 20.29 | 19.67 | 19.90 | 13,801 | +0.09(+0.44%) |
Jan 15, 2013 | 19.37 | 19.82 | 19.37 | 19.81 | 6,413 | +0.43(+2.23%) |
Jan 14, 2013 | 18.89 | 19.51 | 18.82 | 19.38 | 8,789 | +0.42(+2.23%) |
Jan 11, 2013 | 18.56 | 19.06 | 18.56 | 18.96 | 8,325 | +0.40(+2.16%) |
Jan 10, 2013 | 18.39 | 18.83 | 18.33 | 18.56 | 46,855 | +0.17(+0.91%) |
Jan 09, 2013 | 18.39 | 18.47 | 18.30 | 18.39 | 31,742 | +0.00(+0.00%) |
Jan 08, 2013 | 18.56 | 18.56 | 18.34 | 18.39 | 10,506 | +0.00(+0.00%) |
Jan 07, 2013 | 18.38 | 18.54 | 18.17 | 18.39 | 76,704 | +0.00(+0.00%) |
Jan 04, 2013 | 18.39 | 18.42 | 18.25 | 18.39 | 15,942 | +0.04(+0.21%) |
Jan 03, 2013 | 18.37 | 18.49 | 18.07 | 18.35 | 21,684 | -0.01(-0.06%) |
Jan 02, 2013 | 18.39 | 18.44 | 18.30 | 18.36 | 19,403 | +0.00(+0.00%) |
Dec 31, 2012 | 18.10 | 18.36 | 17.74 | 18.36 | 34,366 | +0.16(+0.89%) |
Dec 28, 2012 | 18.22 | 18.32 | 18.12 | 18.20 | 16,009 | -0.04(-0.24%) |
Dec 27, 2012 | 18.12 | 18.31 | 18.12 | 18.24 | 3,762 | +0.19(+1.08%) |
Dec 26, 2012 | 18.09 | 18.17 | 18.04 | 18.05 | 10,706 | +0.08(+0.45%) |
Dec 24, 2012 | 17.90 | 18.30 | 17.85 | 17.97 | 2,355 | -0.02(-0.09%) |
Dec 21, 2012 | 17.87 | 18.38 | 17.58 | 17.98 | 23,411 | +0.03(+0.15%) |
Dec 20, 2012 | 18.17 | 18.17 | 17.82 | 17.96 | 15,519 | -0.15(-0.81%) |
Dec 19, 2012 | 18.39 | 18.42 | 17.44 | 18.10 | 12,651 | -0.29(-1.56%) |
Dec 18, 2012 | 18.31 | 18.39 | 18.08 | 18.39 | 14,552 | +0.00(+0.00%) |
Dec 17, 2012 | 18.39 | 18.44 | 18.35 | 18.39 | 41,506 | +0.00(+0.00%) |
Dec 14, 2012 | 18.21 | 18.39 | 18.21 | 18.39 | 12,363 | +0.19(+1.04%) |
Dec 13, 2012 | 18.29 | 18.39 | 17.87 | 18.20 | 39,215 | -0.14(-0.74%) |
Dec 12, 2012 | 16.97 | 18.65 | 16.97 | 18.34 | 53,531 | +1.42(+8.41%) |
Dec 11, 2012 | 16.66 | 16.92 | 16.24 | 16.91 | 5,600 | +0.25(+1.49%) |
Dec 10, 2012 | 16.53 | 16.66 | 16.48 | 16.66 | 3,799 | +0.00(+0.00%) |
Dec 07, 2012 | 16.46 | 16.66 | 16.45 | 16.66 | 4,562 | +0.14(+0.82%) |
Dec 06, 2012 | 16.28 | 16.53 | 16.28 | 16.53 | 10,591 | -0.02(-0.13%) |
Dec 05, 2012 | 16.91 | 17.04 | 16.55 | 16.55 | 23,071 | -0.57(-3.32%) |