Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.33 | 21.41 | 21.24 | 21.24 | 204,858 | -0.06(-0.28%) |
Feb 27, 2013 | 21.03 | 21.35 | 21.03 | 21.30 | 309,298 | +0.25(+1.19%) |
Feb 26, 2013 | 21.02 | 21.09 | 20.94 | 21.05 | 627,583 | -0.20(-0.95%) |
Feb 22, 2013 | 21.16 | 21.26 | 21.14 | 21.25 | 303,947 | +0.16(+0.74%) |
Feb 21, 2013 | 21.13 | 21.15 | 21.03 | 21.10 | 408,299 | -0.08(-0.37%) |
Feb 20, 2013 | 21.34 | 21.36 | 21.17 | 21.17 | 2,802,514 | -0.20(-0.94%) |
Feb 19, 2013 | 21.24 | 21.38 | 21.24 | 21.38 | 6,489,071 | +0.18(+0.85%) |
Feb 15, 2013 | 21.25 | 21.26 | 21.14 | 21.20 | 197,395 | -0.03(-0.12%) |
Feb 14, 2013 | 21.19 | 21.24 | 21.17 | 21.22 | 148,736 | -0.03(-0.14%) |
Feb 13, 2013 | 21.27 | 21.31 | 21.21 | 21.25 | 5,454,191 | +0.00(+0.02%) |
Feb 12, 2013 | 21.22 | 21.27 | 21.19 | 21.25 | 431,432 | +0.03(+0.14%) |
Feb 11, 2013 | 21.20 | 21.23 | 21.16 | 21.22 | 153,500 | +0.02(+0.09%) |
Feb 08, 2013 | 21.16 | 21.21 | 21.13 | 21.20 | 347,584 | +0.10(+0.49%) |
Feb 07, 2013 | 21.15 | 21.15 | 20.97 | 21.09 | 476,554 | -0.03(-0.16%) |
Feb 06, 2013 | 21.03 | 21.13 | 21.01 | 21.13 | 504,377 | +0.22(+1.03%) |
Feb 04, 2013 | 21.03 | 21.03 | 20.91 | 20.91 | 312,508 | -0.22(-1.02%) |
Feb 01, 2013 | 21.05 | 21.15 | 21.04 | 21.13 | 301,193 | +0.18(+0.85%) |
Jan 31, 2013 | 20.98 | 21.04 | 20.95 | 20.95 | 576,176 | -0.06(-0.27%) |
Jan 30, 2013 | 21.08 | 21.10 | 21.00 | 21.01 | 2,444,587 | -0.09(-0.41%) |
Jan 29, 2013 | 20.94 | 21.11 | 20.94 | 21.09 | 6,601,180 | +0.14(+0.68%) |
Jan 28, 2013 | 20.98 | 20.98 | 20.89 | 20.95 | 242,614 | +0.01(+0.05%) |
Jan 25, 2013 | 20.95 | 20.96 | 20.87 | 20.94 | 295,938 | +0.06(+0.29%) |
Jan 24, 2013 | 20.87 | 20.96 | 20.83 | 20.88 | 250,022 | +0.00(+0.02%) |
Jan 23, 2013 | 20.87 | 20.90 | 20.82 | 20.87 | 408,277 | +0.00(+0.00%) |
Jan 22, 2013 | 20.78 | 20.87 | 20.74 | 20.87 | 245,783 | +0.11(+0.54%) |
Jan 18, 2013 | 20.67 | 20.78 | 20.65 | 20.76 | 280,242 | +0.06(+0.29%) |
Jan 17, 2013 | 20.63 | 20.76 | 20.62 | 20.70 | 235,580 | +0.12(+0.60%) |
Jan 16, 2013 | 20.54 | 20.60 | 20.52 | 20.58 | 206,083 | -0.01(-0.04%) |
Jan 15, 2013 | 20.52 | 20.60 | 20.52 | 20.59 | 154,828 | -0.00(-0.02%) |
Jan 14, 2013 | 20.54 | 20.60 | 20.53 | 20.59 | 233,791 | +0.01(+0.07%) |
Jan 11, 2013 | 20.58 | 20.60 | 20.52 | 20.58 | 166,537 | +0.03(+0.13%) |
Jan 10, 2013 | 20.54 | 20.58 | 20.44 | 20.55 | 222,659 | +0.13(+0.62%) |
Jan 09, 2013 | 20.42 | 20.46 | 20.38 | 20.42 | 247,465 | +0.06(+0.27%) |
Jan 08, 2013 | 20.41 | 20.42 | 20.31 | 20.37 | 293,669 | -0.07(-0.36%) |
Jan 07, 2013 | 20.44 | 20.45 | 20.38 | 20.44 | 287,054 | -0.07(-0.33%) |
Jan 04, 2013 | 20.43 | 20.53 | 20.43 | 20.51 | 412,630 | +0.11(+0.53%) |
Jan 03, 2013 | 20.47 | 20.50 | 20.39 | 20.40 | 242,196 | -0.07(-0.35%) |
Jan 02, 2013 | 20.35 | 20.47 | 20.29 | 20.47 | 633,892 | +0.51(+2.55%) |
Dec 31, 2012 | 19.63 | 19.97 | 19.61 | 19.96 | 508,166 | +0.32(+1.61%) |
Dec 28, 2012 | 19.76 | 19.86 | 19.65 | 19.65 | 319,230 | -0.24(-1.20%) |
Dec 27, 2012 | 19.92 | 19.96 | 19.69 | 19.89 | 244,789 | -0.03(-0.13%) |
Dec 26, 2012 | 20.03 | 20.04 | 19.87 | 19.91 | 423,224 | -0.09(-0.45%) |
Dec 24, 2012 | 20.03 | 20.05 | 19.95 | 20.00 | 202,472 | -0.05(-0.26%) |
Dec 21, 2012 | 20.02 | 20.11 | 19.92 | 20.05 | 407,708 | -0.17(-0.83%) |
Dec 20, 2012 | 20.10 | 20.22 | 20.10 | 20.22 | 280,727 | +0.09(+0.42%) |
Dec 19, 2012 | 20.27 | 20.32 | 20.12 | 20.13 | 465,463 | -0.14(-0.71%) |
Dec 18, 2012 | 20.13 | 20.29 | 20.08 | 20.28 | 599,176 | +0.17(+0.83%) |
Dec 17, 2012 | 19.97 | 20.11 | 19.97 | 20.11 | 245,235 | +0.18(+0.91%) |
Dec 14, 2012 | 19.95 | 20.00 | 19.91 | 19.93 | 211,791 | -0.05(-0.26%) |
Dec 13, 2012 | 20.07 | 20.12 | 19.95 | 19.98 | 1,580,187 | -0.10(-0.48%) |
Dec 12, 2012 | 20.14 | 20.23 | 20.08 | 20.08 | 255,214 | -0.00(-0.02%) |
Dec 11, 2012 | 20.03 | 20.17 | 20.02 | 20.08 | 279,616 | +0.10(+0.52%) |
Dec 10, 2012 | 19.93 | 20.02 | 19.93 | 19.98 | 455,295 | +0.01(+0.06%) |
Dec 07, 2012 | 19.92 | 19.97 | 19.85 | 19.97 | 359,312 | +0.09(+0.47%) |
Dec 06, 2012 | 19.82 | 19.89 | 19.80 | 19.87 | 425,033 | +0.06(+0.28%) |
Dec 05, 2012 | 19.73 | 19.90 | 19.67 | 19.82 | 1,771,417 | +0.10(+0.49%) |