Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.11 | 21.38 | 21.07 | 21.33 | 421,293 | +0.06(+0.30%) |
Feb 27, 2013 | 20.98 | 21.39 | 20.98 | 21.27 | 374,182 | +0.32(+1.54%) |
Feb 26, 2013 | 20.89 | 21.04 | 20.73 | 20.94 | 202,783 | +0.14(+0.69%) |
Feb 25, 2013 | 21.42 | 21.48 | 20.77 | 20.80 | 365,333 | -0.54(-2.51%) |
Feb 22, 2013 | 21.30 | 21.34 | 21.11 | 21.34 | 213,371 | +0.19(+0.89%) |
Feb 21, 2013 | 21.31 | 21.31 | 20.99 | 21.15 | 201,233 | -0.16(-0.75%) |
Feb 20, 2013 | 22.03 | 22.03 | 21.29 | 21.31 | 350,804 | -0.73(-3.32%) |
Feb 19, 2013 | 21.92 | 22.06 | 21.87 | 22.04 | 936,175 | +0.23(+1.06%) |
Feb 15, 2013 | 21.90 | 21.92 | 20.92 | 21.81 | 678,825 | -0.01(-0.05%) |
Feb 14, 2013 | 21.83 | 21.89 | 21.76 | 21.82 | 279,753 | -0.03(-0.13%) |
Feb 13, 2013 | 21.89 | 21.89 | 21.68 | 21.85 | 415,914 | +0.02(+0.11%) |
Feb 12, 2013 | 21.85 | 21.88 | 21.51 | 21.82 | 469,049 | -0.06(-0.27%) |
Feb 11, 2013 | 22.03 | 22.04 | 21.76 | 21.88 | 400,738 | -0.14(-0.62%) |
Feb 08, 2013 | 21.64 | 22.02 | 21.58 | 22.02 | 405,523 | +0.42(+1.96%) |
Feb 07, 2013 | 21.66 | 21.73 | 21.51 | 21.60 | 272,699 | -0.06(-0.26%) |
Feb 06, 2013 | 22.02 | 22.22 | 21.58 | 21.65 | 578,033 | +0.44(+2.08%) |
Feb 04, 2013 | 21.46 | 21.52 | 21.18 | 21.21 | 351,454 | -0.42(-1.96%) |
Feb 01, 2013 | 21.48 | 21.73 | 21.44 | 21.64 | 345,154 | +0.28(+1.33%) |
Jan 31, 2013 | 21.08 | 21.54 | 20.99 | 21.35 | 360,935 | +0.26(+1.21%) |
Jan 30, 2013 | 21.47 | 21.47 | 21.03 | 21.10 | 310,252 | -0.34(-1.60%) |
Jan 29, 2013 | 21.16 | 21.50 | 21.14 | 21.44 | 453,940 | +0.30(+1.42%) |
Jan 28, 2013 | 21.31 | 21.34 | 21.02 | 21.14 | 494,602 | -0.14(-0.66%) |
Jan 25, 2013 | 20.70 | 21.48 | 20.59 | 21.28 | 1,352,024 | +0.69(+3.36%) |
Jan 24, 2013 | 20.36 | 20.67 | 20.30 | 20.59 | 348,492 | +0.30(+1.46%) |
Jan 23, 2013 | 20.41 | 20.45 | 20.29 | 20.29 | 195,608 | -0.11(-0.55%) |
Jan 22, 2013 | 20.41 | 20.43 | 20.20 | 20.40 | 380,460 | +0.03(+0.14%) |
Jan 18, 2013 | 20.23 | 20.55 | 20.23 | 20.38 | 474,182 | +0.12(+0.61%) |
Jan 17, 2013 | 20.26 | 20.39 | 20.16 | 20.25 | 389,179 | +0.14(+0.68%) |
Jan 16, 2013 | 20.24 | 20.31 | 20.08 | 20.12 | 264,374 | -0.15(-0.75%) |
Jan 15, 2013 | 20.24 | 20.33 | 20.24 | 20.27 | 348,850 | -0.06(-0.30%) |
Jan 14, 2013 | 20.24 | 20.57 | 20.24 | 20.33 | 338,299 | +0.07(+0.36%) |
Jan 11, 2013 | 20.38 | 20.42 | 20.14 | 20.26 | 369,002 | -0.09(-0.43%) |
Jan 10, 2013 | 20.45 | 20.45 | 20.26 | 20.34 | 159,721 | -0.03(-0.16%) |
Jan 09, 2013 | 20.29 | 20.39 | 20.24 | 20.38 | 190,095 | +0.14(+0.67%) |
Jan 08, 2013 | 20.22 | 20.31 | 20.13 | 20.24 | 165,669 | -0.01(-0.06%) |
Jan 07, 2013 | 20.26 | 20.39 | 20.18 | 20.25 | 172,289 | -0.15(-0.74%) |
Jan 04, 2013 | 20.44 | 20.44 | 20.19 | 20.40 | 303,127 | +0.08(+0.37%) |
Jan 03, 2013 | 20.48 | 20.53 | 20.22 | 20.33 | 419,116 | -0.17(-0.84%) |
Jan 02, 2013 | 20.40 | 20.52 | 20.26 | 20.50 | 447,215 | +0.48(+2.40%) |
Dec 31, 2012 | 19.68 | 20.08 | 19.59 | 20.02 | 339,636 | +0.31(+1.56%) |
Dec 28, 2012 | 19.80 | 20.08 | 19.64 | 19.71 | 481,657 | -0.10(-0.50%) |
Dec 27, 2012 | 19.88 | 19.88 | 19.49 | 19.81 | 256,385 | +0.04(+0.20%) |
Dec 26, 2012 | 20.00 | 20.12 | 19.77 | 19.77 | 159,719 | -0.22(-1.10%) |
Dec 24, 2012 | 19.94 | 20.14 | 19.88 | 19.99 | 193,321 | +0.02(+0.08%) |
Dec 21, 2012 | 20.12 | 20.17 | 19.96 | 19.98 | 1,222,549 | -0.33(-1.62%) |
Dec 20, 2012 | 20.20 | 20.42 | 20.04 | 20.30 | 311,914 | +0.18(+0.87%) |
Dec 19, 2012 | 19.58 | 20.20 | 19.52 | 20.13 | 631,348 | +0.57(+2.90%) |
Dec 18, 2012 | 19.23 | 19.58 | 19.06 | 19.56 | 202,225 | +0.32(+1.66%) |
Dec 17, 2012 | 19.06 | 19.34 | 18.98 | 19.24 | 283,225 | +0.24(+1.24%) |
Dec 14, 2012 | 18.73 | 19.06 | 18.73 | 19.00 | 259,021 | +0.20(+1.09%) |
Dec 13, 2012 | 18.88 | 18.99 | 18.74 | 18.80 | 174,423 | -0.08(-0.40%) |
Dec 12, 2012 | 19.16 | 19.36 | 18.83 | 18.88 | 294,290 | -0.19(-0.99%) |
Dec 11, 2012 | 19.19 | 19.26 | 19.05 | 19.06 | 346,885 | -0.03(-0.15%) |
Dec 10, 2012 | 18.91 | 19.12 | 18.88 | 19.09 | 298,999 | +0.18(+0.97%) |
Dec 07, 2012 | 18.96 | 19.12 | 18.75 | 18.91 | 164,582 | +0.01(+0.06%) |
Dec 06, 2012 | 18.85 | 18.90 | 18.67 | 18.90 | 249,255 | +0.02(+0.13%) |
Dec 05, 2012 | 19.08 | 19.12 | 18.85 | 18.87 | 300,488 | -0.13(-0.67%) |