Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.91 | 23.91 | 23.55 | 23.58 | 206,015 | -0.39(-1.61%) |
Feb 27, 2013 | 23.71 | 24.30 | 23.71 | 23.97 | 229,896 | +0.19(+0.79%) |
Feb 26, 2013 | 22.91 | 23.84 | 22.91 | 23.78 | 260,895 | +0.27(+1.14%) |
Feb 22, 2013 | 23.60 | 23.73 | 23.40 | 23.51 | 165,788 | -0.01(-0.04%) |
Feb 21, 2013 | 23.86 | 23.90 | 23.27 | 23.52 | 191,739 | -0.35(-1.45%) |
Feb 20, 2013 | 24.46 | 24.55 | 23.86 | 23.87 | 207,657 | -0.56(-2.27%) |
Feb 19, 2013 | 24.19 | 24.44 | 24.09 | 24.43 | 208,686 | +0.24(+0.98%) |
Feb 15, 2013 | 24.32 | 24.45 | 24.11 | 24.19 | 229,504 | +0.13(+0.54%) |
Feb 14, 2013 | 24.07 | 24.45 | 23.94 | 24.06 | 239,233 | -0.02(-0.08%) |
Feb 13, 2013 | 23.79 | 24.09 | 23.65 | 24.08 | 234,601 | +0.29(+1.21%) |
Feb 12, 2013 | 24.23 | 24.25 | 23.73 | 23.79 | 283,055 | -0.46(-1.88%) |
Feb 11, 2013 | 23.67 | 24.25 | 23.48 | 24.25 | 313,112 | +0.65(+2.77%) |
Feb 08, 2013 | 23.81 | 23.87 | 23.41 | 23.59 | 312,477 | +0.19(+0.80%) |
Feb 07, 2013 | 23.50 | 24.44 | 22.75 | 23.41 | 627,700 | +1.11(+4.98%) |
Feb 06, 2013 | 22.24 | 22.49 | 22.11 | 22.30 | 414,855 | +0.50(+2.27%) |
Feb 04, 2013 | 21.45 | 21.92 | 21.45 | 21.80 | 362,850 | +0.19(+0.87%) |
Feb 01, 2013 | 21.42 | 21.63 | 21.30 | 21.61 | 270,238 | +0.35(+1.63%) |
Jan 31, 2013 | 21.11 | 21.56 | 20.93 | 21.26 | 418,508 | +0.11(+0.52%) |
Jan 30, 2013 | 21.37 | 21.53 | 20.93 | 21.16 | 527,122 | -0.63(-2.91%) |
Jan 29, 2013 | 22.17 | 22.18 | 21.58 | 21.79 | 329,216 | -0.38(-1.70%) |
Jan 28, 2013 | 21.74 | 22.34 | 21.71 | 22.17 | 339,635 | +0.49(+2.24%) |
Jan 25, 2013 | 21.50 | 21.76 | 21.37 | 21.68 | 206,325 | +0.26(+1.20%) |
Jan 24, 2013 | 21.03 | 21.62 | 20.95 | 21.42 | 292,668 | +0.46(+2.17%) |
Jan 23, 2013 | 21.13 | 21.19 | 20.82 | 20.97 | 225,135 | -0.17(-0.80%) |
Jan 22, 2013 | 20.99 | 21.17 | 20.81 | 21.14 | 246,619 | +0.16(+0.76%) |
Jan 18, 2013 | 20.77 | 21.06 | 20.75 | 20.98 | 617,577 | +0.15(+0.71%) |
Jan 17, 2013 | 20.51 | 20.84 | 20.51 | 20.83 | 406,974 | +0.38(+1.84%) |
Jan 16, 2013 | 20.29 | 20.50 | 20.07 | 20.45 | 293,206 | +0.05(+0.24%) |
Jan 15, 2013 | 20.21 | 20.41 | 20.10 | 20.40 | 214,996 | +0.13(+0.64%) |
Jan 14, 2013 | 20.40 | 20.47 | 20.19 | 20.27 | 154,581 | -0.14(-0.68%) |
Jan 11, 2013 | 20.20 | 20.65 | 20.20 | 20.41 | 251,547 | +0.25(+1.23%) |
Jan 10, 2013 | 20.02 | 20.16 | 19.86 | 20.16 | 275,610 | +0.22(+1.09%) |
Jan 09, 2013 | 20.17 | 20.20 | 19.93 | 19.95 | 254,895 | -0.15(-0.74%) |
Jan 08, 2013 | 19.74 | 20.10 | 19.66 | 20.09 | 293,582 | +0.40(+2.01%) |
Jan 07, 2013 | 19.96 | 20.01 | 19.66 | 19.70 | 226,153 | -0.43(-2.12%) |
Jan 04, 2013 | 20.03 | 20.23 | 19.80 | 20.12 | 220,488 | +0.23(+1.15%) |
Jan 03, 2013 | 19.75 | 20.07 | 19.36 | 19.90 | 208,344 | +0.20(+1.01%) |
Jan 02, 2013 | 19.91 | 19.94 | 19.31 | 19.70 | 408,455 | -0.16(-0.80%) |
Dec 31, 2012 | 19.18 | 19.94 | 19.16 | 19.86 | 284,913 | +0.57(+2.98%) |
Dec 28, 2012 | 19.35 | 19.68 | 19.20 | 19.28 | 100,479 | -0.22(-1.12%) |
Dec 27, 2012 | 19.04 | 19.61 | 18.94 | 19.50 | 169,368 | +0.43(+2.24%) |
Dec 26, 2012 | 19.21 | 19.35 | 18.88 | 19.07 | 135,211 | -0.17(-0.88%) |
Dec 24, 2012 | 19.69 | 19.89 | 19.19 | 19.24 | 133,215 | -0.30(-1.52%) |
Dec 21, 2012 | 19.97 | 20.04 | 19.27 | 19.54 | 1,011,815 | -0.65(-3.24%) |
Dec 20, 2012 | 20.12 | 20.38 | 19.81 | 20.19 | 210,731 | +0.02(+0.10%) |
Dec 19, 2012 | 19.76 | 20.43 | 19.76 | 20.17 | 282,103 | +0.39(+1.95%) |
Dec 18, 2012 | 19.34 | 19.86 | 19.17 | 19.79 | 221,700 | +0.46(+2.36%) |
Dec 17, 2012 | 19.25 | 19.40 | 19.13 | 19.33 | 183,015 | +0.12(+0.62%) |
Dec 14, 2012 | 19.54 | 19.68 | 19.19 | 19.21 | 186,494 | -0.44(-2.22%) |
Dec 13, 2012 | 19.79 | 19.81 | 19.50 | 19.65 | 246,739 | -0.18(-0.90%) |
Dec 12, 2012 | 20.03 | 20.03 | 19.63 | 19.83 | 204,119 | -0.06(-0.30%) |
Dec 11, 2012 | 20.00 | 20.00 | 19.76 | 19.89 | 295,849 | +0.09(+0.45%) |
Dec 10, 2012 | 19.88 | 19.99 | 19.72 | 19.80 | 325,854 | +0.02(+0.10%) |
Dec 07, 2012 | 20.13 | 20.18 | 19.68 | 19.78 | 240,015 | -0.25(-1.24%) |
Dec 06, 2012 | 19.98 | 20.21 | 19.83 | 20.03 | 198,947 | -0.02(-0.10%) |
Dec 05, 2012 | 20.05 | 20.35 | 19.86 | 20.05 | 296,677 | -0.02(-0.10%) |