Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.82 | 20.92 | 20.77 | 20.78 | 582,022 | -0.10(-0.46%) |
Feb 27, 2013 | 20.88 | 20.96 | 20.85 | 20.88 | 364,086 | +0.02(+0.08%) |
Feb 26, 2013 | 20.77 | 20.90 | 20.69 | 20.86 | 316,461 | +0.22(+1.07%) |
Feb 25, 2013 | 21.06 | 21.06 | 20.61 | 20.64 | 198,288 | -0.25(-1.21%) |
Feb 22, 2013 | 20.94 | 21.01 | 20.80 | 20.89 | 195,448 | +0.17(+0.83%) |
Feb 21, 2013 | 20.64 | 20.82 | 20.21 | 20.72 | 274,325 | +0.13(+0.63%) |
Feb 20, 2013 | 20.96 | 21.11 | 20.57 | 20.59 | 316,587 | -0.34(-1.62%) |
Feb 19, 2013 | 20.91 | 20.98 | 20.84 | 20.93 | 562,204 | +0.12(+0.57%) |
Feb 15, 2013 | 20.57 | 20.87 | 20.53 | 20.81 | 278,615 | +0.36(+1.78%) |
Feb 14, 2013 | 20.53 | 20.61 | 20.42 | 20.45 | 229,576 | -0.08(-0.39%) |
Feb 13, 2013 | 20.55 | 20.55 | 20.41 | 20.53 | 277,512 | +0.06(+0.29%) |
Feb 12, 2013 | 20.39 | 20.47 | 20.36 | 20.47 | 164,509 | +0.13(+0.63%) |
Feb 11, 2013 | 20.26 | 20.38 | 20.22 | 20.34 | 120,603 | +0.09(+0.45%) |
Feb 08, 2013 | 20.07 | 20.25 | 20.06 | 20.25 | 94,209 | +0.23(+1.15%) |
Feb 07, 2013 | 20.05 | 20.10 | 19.94 | 20.02 | 98,441 | +0.02(+0.11%) |
Feb 06, 2013 | 19.87 | 20.02 | 19.77 | 20.00 | 240,727 | +0.05(+0.24%) |
Feb 04, 2013 | 20.12 | 20.12 | 19.91 | 19.95 | 280,578 | -0.16(-0.80%) |
Feb 01, 2013 | 20.13 | 20.19 | 20.07 | 20.11 | 342,540 | +0.13(+0.64%) |
Jan 31, 2013 | 19.97 | 20.05 | 19.78 | 19.98 | 276,387 | +0.03(+0.16%) |
Jan 30, 2013 | 20.02 | 20.07 | 19.82 | 19.95 | 221,443 | -0.04(-0.21%) |
Jan 29, 2013 | 19.96 | 20.04 | 19.92 | 19.99 | 317,431 | +0.08(+0.40%) |
Jan 28, 2013 | 19.75 | 20.08 | 19.75 | 19.91 | 700,464 | +0.14(+0.71%) |
Jan 25, 2013 | 19.88 | 19.91 | 19.73 | 19.77 | 268,993 | -0.05(-0.27%) |
Jan 24, 2013 | 19.72 | 19.88 | 19.72 | 19.83 | 264,727 | +0.10(+0.52%) |
Jan 23, 2013 | 19.74 | 19.85 | 19.69 | 19.72 | 250,940 | -0.08(-0.41%) |
Jan 22, 2013 | 19.60 | 19.80 | 19.56 | 19.80 | 356,982 | +0.25(+1.26%) |
Jan 18, 2013 | 19.66 | 19.68 | 19.43 | 19.56 | 247,313 | -0.03(-0.18%) |
Jan 17, 2013 | 19.57 | 19.62 | 19.49 | 19.59 | 229,091 | +0.09(+0.44%) |
Jan 16, 2013 | 19.64 | 19.64 | 19.47 | 19.51 | 181,341 | -0.13(-0.68%) |
Jan 15, 2013 | 19.65 | 19.68 | 19.50 | 19.64 | 202,471 | +0.04(+0.22%) |
Jan 14, 2013 | 19.51 | 19.68 | 19.44 | 19.60 | 202,722 | +0.13(+0.66%) |
Jan 11, 2013 | 19.48 | 19.56 | 19.34 | 19.47 | 428,549 | +0.04(+0.19%) |
Jan 10, 2013 | 19.51 | 19.52 | 19.33 | 19.43 | 191,483 | +0.00(+0.00%) |
Jan 09, 2013 | 19.40 | 19.48 | 19.30 | 19.43 | 193,356 | +0.12(+0.64%) |
Jan 08, 2013 | 19.38 | 19.41 | 19.24 | 19.31 | 234,380 | -0.06(-0.33%) |
Jan 07, 2013 | 19.42 | 19.68 | 19.33 | 19.37 | 328,937 | -0.03(-0.17%) |
Jan 04, 2013 | 19.15 | 19.46 | 19.13 | 19.41 | 319,626 | +0.36(+1.88%) |
Jan 03, 2013 | 19.20 | 19.21 | 19.01 | 19.05 | 345,106 | -0.08(-0.42%) |
Jan 02, 2013 | 19.26 | 19.27 | 19.05 | 19.13 | 599,069 | +0.33(+1.73%) |
Dec 31, 2012 | 18.64 | 18.81 | 18.55 | 18.80 | 265,533 | +0.18(+0.98%) |
Dec 28, 2012 | 18.60 | 18.82 | 18.56 | 18.62 | 430,480 | -0.06(-0.31%) |
Dec 27, 2012 | 18.62 | 18.69 | 18.53 | 18.68 | 236,454 | +0.02(+0.11%) |
Dec 26, 2012 | 18.76 | 18.76 | 18.51 | 18.66 | 243,072 | -0.06(-0.31%) |
Dec 24, 2012 | 18.62 | 18.74 | 18.56 | 18.72 | 217,509 | +0.09(+0.49%) |
Dec 21, 2012 | 18.65 | 18.87 | 18.51 | 18.63 | 1,039,546 | -0.02(-0.11%) |
Dec 20, 2012 | 18.23 | 18.65 | 18.14 | 18.65 | 437,931 | +0.48(+2.65%) |
Dec 19, 2012 | 18.05 | 18.31 | 18.01 | 18.17 | 243,388 | +0.15(+0.82%) |
Dec 18, 2012 | 17.63 | 18.05 | 17.62 | 18.02 | 239,530 | +0.37(+2.11%) |
Dec 17, 2012 | 17.41 | 17.70 | 17.38 | 17.65 | 291,826 | +0.30(+1.72%) |
Dec 14, 2012 | 17.41 | 17.49 | 17.23 | 17.35 | 340,126 | -0.09(-0.49%) |
Dec 13, 2012 | 17.57 | 17.60 | 17.38 | 17.43 | 90,866 | -0.16(-0.91%) |
Dec 12, 2012 | 17.87 | 17.89 | 17.51 | 17.59 | 268,502 | -0.27(-1.52%) |
Dec 11, 2012 | 17.82 | 18.02 | 17.74 | 17.87 | 289,938 | +0.15(+0.84%) |
Dec 10, 2012 | 17.60 | 17.75 | 17.57 | 17.72 | 277,019 | +0.15(+0.85%) |
Dec 07, 2012 | 17.51 | 17.65 | 17.39 | 17.57 | 158,324 | +0.11(+0.64%) |
Dec 06, 2012 | 17.37 | 17.46 | 17.33 | 17.46 | 152,066 | +0.07(+0.43%) |
Dec 05, 2012 | 17.49 | 17.51 | 17.30 | 17.38 | 135,485 | -0.11(-0.61%) |