Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.37 | 21.46 | 21.34 | 21.34 | 5,630 | +0.05(+0.22%) |
Feb 27, 2013 | 21.25 | 21.29 | 21.25 | 21.29 | 1,991 | +0.33(+1.59%) |
Feb 26, 2013 | 20.82 | 20.96 | 20.74 | 20.96 | 4,351 | -0.31(-1.44%) |
Feb 22, 2013 | 21.13 | 21.26 | 21.13 | 21.26 | 22,200 | +0.24(+1.13%) |
Feb 21, 2013 | 21.33 | 21.33 | 20.94 | 21.02 | 4,492 | -0.53(-2.47%) |
Feb 20, 2013 | 21.81 | 21.81 | 21.56 | 21.56 | 2,245 | -0.24(-1.10%) |
Feb 19, 2013 | 21.77 | 21.81 | 21.77 | 21.80 | 5,229 | +0.12(+0.57%) |
Feb 15, 2013 | 21.77 | 21.78 | 21.67 | 21.67 | 7,094 | +0.00(+0.00%) |
Feb 14, 2013 | 21.49 | 21.67 | 21.49 | 21.67 | 4,235 | +0.16(+0.74%) |
Feb 13, 2013 | 21.55 | 21.62 | 21.51 | 21.51 | 1,944 | -0.01(-0.06%) |
Feb 12, 2013 | 21.44 | 21.57 | 21.44 | 21.53 | 8,139 | +0.11(+0.52%) |
Feb 11, 2013 | 21.54 | 21.57 | 21.39 | 21.41 | 5,410 | -0.03(-0.13%) |
Feb 08, 2013 | 21.75 | 21.75 | 21.37 | 21.44 | 2,076 | +0.10(+0.49%) |
Feb 07, 2013 | 21.38 | 21.38 | 21.22 | 21.34 | 2,549 | -0.05(-0.22%) |
Feb 06, 2013 | 21.26 | 21.39 | 21.26 | 21.39 | 2,342 | +0.20(+0.93%) |
Feb 04, 2013 | 21.24 | 21.25 | 21.12 | 21.19 | 3,050 | -0.15(-0.71%) |
Feb 01, 2013 | 21.26 | 21.37 | 21.26 | 21.34 | 1,665 | +0.19(+0.91%) |
Jan 31, 2013 | 20.98 | 21.18 | 20.98 | 21.15 | 5,475 | +0.16(+0.77%) |
Jan 30, 2013 | 21.32 | 21.32 | 20.98 | 20.98 | 74,900 | -0.29(-1.35%) |
Jan 29, 2013 | 21.32 | 21.32 | 21.22 | 21.27 | 5,507 | -0.01(-0.05%) |
Jan 28, 2013 | 21.32 | 21.32 | 21.24 | 21.28 | 8,362 | -0.04(-0.18%) |
Jan 25, 2013 | 21.22 | 21.35 | 21.16 | 21.32 | 11,097 | +0.19(+0.90%) |
Jan 24, 2013 | 20.95 | 21.20 | 20.95 | 21.13 | 1,965 | +0.14(+0.69%) |
Jan 23, 2013 | 21.17 | 21.17 | 20.95 | 20.98 | 1,184 | +0.11(+0.51%) |
Jan 22, 2013 | 20.78 | 20.89 | 20.75 | 20.88 | 7,585 | +0.14(+0.68%) |
Jan 18, 2013 | 20.74 | 20.74 | 20.71 | 20.74 | 971 | -0.02(-0.09%) |
Jan 17, 2013 | 20.55 | 20.77 | 20.55 | 20.76 | 6,254 | +0.22(+1.07%) |
Jan 16, 2013 | 20.50 | 20.57 | 20.46 | 20.54 | 14,010 | +0.06(+0.31%) |
Jan 15, 2013 | 20.39 | 20.52 | 20.39 | 20.47 | 7,081 | +0.03(+0.16%) |
Jan 14, 2013 | 20.52 | 20.52 | 20.42 | 20.44 | 9,238 | +0.02(+0.08%) |
Jan 12, 2013 | 20.41 | 20.43 | 20.36 | 20.42 | 12,756 | +0.00(+0.00%) |
Jan 11, 2013 | 20.41 | 20.43 | 20.36 | 20.42 | 12,756 | +0.01(+0.06%) |
Jan 10, 2013 | 20.41 | 20.41 | 20.32 | 20.41 | 6,022 | +0.00(+0.00%) |
Jan 09, 2013 | 20.42 | 20.42 | 20.36 | 20.41 | 10,429 | +0.12(+0.61%) |
Jan 08, 2013 | 20.28 | 20.34 | 20.28 | 20.29 | 10,635 | -0.05(-0.23%) |
Jan 07, 2013 | 20.28 | 20.36 | 20.25 | 20.34 | 7,727 | -0.03(-0.14%) |
Jan 04, 2013 | 20.30 | 20.36 | 20.30 | 20.36 | 14,701 | +0.13(+0.66%) |
Jan 03, 2013 | 20.17 | 20.32 | 20.16 | 20.23 | 8,327 | +0.09(+0.43%) |
Jan 02, 2013 | 20.11 | 20.15 | 20.01 | 20.15 | 17,519 | +0.47(+2.38%) |
Dec 31, 2012 | 19.29 | 19.68 | 19.29 | 19.68 | 7,224 | +0.23(+1.18%) |
Dec 28, 2012 | 19.38 | 19.50 | 19.36 | 19.45 | 12,847 | -0.04(-0.20%) |
Dec 27, 2012 | 19.47 | 19.53 | 19.33 | 19.49 | 3,273 | +0.02(+0.10%) |
Dec 26, 2012 | 19.63 | 19.63 | 19.44 | 19.47 | 12,421 | -0.16(-0.83%) |
Dec 24, 2012 | 19.61 | 19.69 | 19.60 | 19.63 | 1,508 | +0.05(+0.24%) |
Dec 21, 2012 | 19.60 | 19.60 | 19.43 | 19.58 | 29,785 | -0.32(-1.60%) |
Dec 20, 2012 | 19.85 | 19.92 | 19.85 | 19.90 | 2,705 | +0.05(+0.26%) |
Dec 19, 2012 | 19.90 | 19.98 | 19.81 | 19.85 | 2,674 | +0.01(+0.05%) |
Dec 18, 2012 | 19.57 | 19.84 | 19.53 | 19.84 | 1,634 | +0.30(+1.51%) |
Dec 17, 2012 | 19.39 | 19.54 | 19.38 | 19.54 | 7,316 | +0.19(+0.99%) |
Dec 14, 2012 | 19.51 | 19.51 | 19.35 | 19.35 | 5,066 | -0.10(-0.54%) |
Dec 13, 2012 | 19.63 | 19.66 | 19.42 | 19.46 | 4,510 | -0.19(-0.97%) |
Dec 12, 2012 | 19.69 | 19.69 | 19.65 | 19.65 | 973 | +0.07(+0.34%) |
Dec 11, 2012 | 19.53 | 19.72 | 19.53 | 19.58 | 5,505 | +0.05(+0.26%) |
Dec 10, 2012 | 19.52 | 19.53 | 19.52 | 19.53 | 517 | +0.08(+0.42%) |
Dec 07, 2012 | 19.45 | 19.50 | 19.43 | 19.45 | 5,761 | +0.01(+0.04%) |
Dec 06, 2012 | 19.45 | 19.45 | 19.39 | 19.44 | 620 | -0.07(-0.33%) |
Dec 05, 2012 | 19.51 | 19.51 | 19.37 | 19.51 | 1,913 | +0.05(+0.24%) |