Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.04 | 21.29 | 20.92 | 21.12 | 730,906 | +0.14(+0.65%) |
Feb 27, 2013 | 20.69 | 21.14 | 20.63 | 20.99 | 510,259 | +0.29(+1.41%) |
Feb 26, 2013 | 20.59 | 20.95 | 20.48 | 20.69 | 468,729 | +0.26(+1.28%) |
Feb 25, 2013 | 20.95 | 21.09 | 20.43 | 20.43 | 396,511 | -0.47(-2.26%) |
Feb 22, 2013 | 20.76 | 21.09 | 20.76 | 20.91 | 307,476 | +0.33(+1.60%) |
Feb 21, 2013 | 20.75 | 20.87 | 20.45 | 20.58 | 413,889 | -0.19(-0.90%) |
Feb 20, 2013 | 21.12 | 21.28 | 20.75 | 20.76 | 595,301 | -0.41(-1.93%) |
Feb 19, 2013 | 20.88 | 21.23 | 20.78 | 21.17 | 850,483 | +0.27(+1.31%) |
Feb 15, 2013 | 20.94 | 21.02 | 20.42 | 20.90 | 1,179,465 | +0.71(+3.50%) |
Feb 14, 2013 | 20.78 | 21.22 | 20.19 | 20.19 | 1,568,871 | -0.47(-2.28%) |
Feb 13, 2013 | 20.55 | 21.35 | 19.91 | 20.66 | 3,144,530 | -1.98(-8.74%) |
Feb 12, 2013 | 23.00 | 23.22 | 22.48 | 22.64 | 889,706 | -0.30(-1.30%) |
Feb 11, 2013 | 22.82 | 23.01 | 22.49 | 22.94 | 383,664 | +0.04(+0.19%) |
Feb 08, 2013 | 23.25 | 23.36 | 22.82 | 22.90 | 436,266 | -0.35(-1.52%) |
Feb 07, 2013 | 22.92 | 23.27 | 22.72 | 23.25 | 475,962 | +0.25(+1.11%) |
Feb 06, 2013 | 22.72 | 23.05 | 22.67 | 23.00 | 684,263 | +0.30(+1.31%) |
Feb 04, 2013 | 22.31 | 22.73 | 21.90 | 22.70 | 1,035,123 | +0.37(+1.64%) |
Feb 01, 2013 | 21.96 | 22.54 | 21.74 | 22.33 | 735,961 | +0.55(+2.53%) |
Jan 31, 2013 | 21.96 | 22.37 | 21.71 | 21.78 | 1,074,867 | -0.65(-2.88%) |
Jan 30, 2013 | 22.64 | 22.78 | 22.32 | 22.43 | 790,940 | -0.14(-0.63%) |
Jan 29, 2013 | 24.27 | 24.27 | 22.27 | 22.57 | 2,479,346 | -2.76(-10.90%) |
Jan 28, 2013 | 24.88 | 25.42 | 24.83 | 25.33 | 555,508 | +0.45(+1.80%) |
Jan 25, 2013 | 24.59 | 25.02 | 24.59 | 24.88 | 322,011 | +0.22(+0.91%) |
Jan 24, 2013 | 24.03 | 24.77 | 23.91 | 24.66 | 281,545 | +0.60(+2.50%) |
Jan 23, 2013 | 24.50 | 24.55 | 23.87 | 24.06 | 357,685 | -0.39(-1.60%) |
Jan 22, 2013 | 24.37 | 24.63 | 24.13 | 24.45 | 404,002 | -0.20(-0.81%) |
Jan 18, 2013 | 24.40 | 24.90 | 24.40 | 24.65 | 317,325 | +0.19(+0.79%) |
Jan 17, 2013 | 24.80 | 24.88 | 24.26 | 24.45 | 378,626 | -0.25(-1.00%) |
Jan 16, 2013 | 24.12 | 24.76 | 24.12 | 24.70 | 370,876 | +0.51(+2.13%) |
Jan 15, 2013 | 24.10 | 24.28 | 23.64 | 24.19 | 434,430 | -0.02(-0.10%) |
Jan 14, 2013 | 24.17 | 24.28 | 23.80 | 24.21 | 269,803 | -0.02(-0.08%) |
Jan 11, 2013 | 24.21 | 24.31 | 24.03 | 24.23 | 207,512 | +0.00(+0.00%) |
Jan 10, 2013 | 24.50 | 24.50 | 23.82 | 24.23 | 323,775 | -0.24(-0.96%) |
Jan 09, 2013 | 24.27 | 24.58 | 23.84 | 24.47 | 288,884 | +0.31(+1.28%) |
Jan 08, 2013 | 24.44 | 24.50 | 23.81 | 24.16 | 376,867 | -0.30(-1.24%) |
Jan 07, 2013 | 24.50 | 24.72 | 23.83 | 24.46 | 259,059 | -0.07(-0.28%) |
Jan 04, 2013 | 24.65 | 24.65 | 24.24 | 24.53 | 453,049 | +0.03(+0.13%) |
Jan 03, 2013 | 24.82 | 24.99 | 24.38 | 24.50 | 301,687 | -0.33(-1.33%) |
Jan 02, 2013 | 24.62 | 24.86 | 24.36 | 24.83 | 672,163 | +0.38(+1.57%) |
Dec 31, 2012 | 24.10 | 24.49 | 23.79 | 24.44 | 309,268 | +0.34(+1.42%) |
Dec 28, 2012 | 23.88 | 24.31 | 23.85 | 24.10 | 304,637 | -0.01(-0.03%) |
Dec 27, 2012 | 24.09 | 24.19 | 23.52 | 24.11 | 351,743 | +0.02(+0.08%) |
Dec 26, 2012 | 24.15 | 24.32 | 23.73 | 24.09 | 314,699 | +0.07(+0.31%) |
Dec 24, 2012 | 24.12 | 24.12 | 23.53 | 24.01 | 221,730 | -0.35(-1.43%) |
Dec 21, 2012 | 23.95 | 24.37 | 23.52 | 24.36 | 939,594 | +0.12(+0.51%) |
Dec 20, 2012 | 24.39 | 24.39 | 23.91 | 24.24 | 428,366 | +0.01(+0.03%) |
Dec 19, 2012 | 23.62 | 24.33 | 23.59 | 24.23 | 539,855 | +0.02(+0.10%) |
Dec 18, 2012 | 23.07 | 24.21 | 22.98 | 24.21 | 793,397 | +1.10(+4.78%) |
Dec 17, 2012 | 22.72 | 23.15 | 22.36 | 23.10 | 381,308 | +0.46(+2.03%) |
Dec 14, 2012 | 22.99 | 23.23 | 22.53 | 22.64 | 442,084 | -0.36(-1.56%) |
Dec 13, 2012 | 22.91 | 23.09 | 22.43 | 23.00 | 395,929 | +0.12(+0.54%) |
Dec 12, 2012 | 23.85 | 23.85 | 22.79 | 22.88 | 463,819 | -0.97(-4.08%) |
Dec 11, 2012 | 22.20 | 24.08 | 21.99 | 23.85 | 1,154,180 | +1.79(+8.10%) |
Dec 10, 2012 | 21.89 | 22.13 | 21.71 | 22.07 | 170,989 | +0.16(+0.74%) |
Dec 07, 2012 | 22.02 | 22.16 | 21.65 | 21.90 | 181,957 | -0.01(-0.03%) |
Dec 06, 2012 | 21.67 | 22.02 | 21.62 | 21.91 | 121,786 | +0.22(+1.00%) |
Dec 05, 2012 | 21.69 | 21.87 | 21.42 | 21.69 | 201,345 | +0.06(+0.29%) |