Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.21 | 21.04 | 19.97 | 20.39 | 298,675 | +0.22(+1.09%) |
Feb 27, 2013 | 20.49 | 21.21 | 20.02 | 20.17 | 452,512 | +0.05(+0.24%) |
Feb 26, 2013 | 20.27 | 20.93 | 20.12 | 20.12 | 237,699 | -0.10(-0.47%) |
Feb 25, 2013 | 21.09 | 21.10 | 20.21 | 20.22 | 271,095 | -0.84(-3.98%) |
Feb 22, 2013 | 21.22 | 21.44 | 20.97 | 21.06 | 120,341 | -0.07(-0.32%) |
Feb 21, 2013 | 22.25 | 22.31 | 20.88 | 21.13 | 222,147 | -1.12(-5.02%) |
Feb 20, 2013 | 22.77 | 22.98 | 22.21 | 22.24 | 70,707 | -0.58(-2.55%) |
Feb 19, 2013 | 22.40 | 22.97 | 22.40 | 22.82 | 85,189 | +0.40(+1.79%) |
Feb 15, 2013 | 23.17 | 23.17 | 22.36 | 22.42 | 111,046 | -0.61(-2.65%) |
Feb 14, 2013 | 23.17 | 23.32 | 22.94 | 23.03 | 28,815 | -0.24(-1.02%) |
Feb 13, 2013 | 23.14 | 23.46 | 22.98 | 23.27 | 71,500 | +0.10(+0.45%) |
Feb 12, 2013 | 23.15 | 23.59 | 22.99 | 23.17 | 53,024 | -0.08(-0.33%) |
Feb 11, 2013 | 23.23 | 23.36 | 23.02 | 23.24 | 31,328 | +0.01(+0.04%) |
Feb 08, 2013 | 23.45 | 23.58 | 23.19 | 23.23 | 30,670 | -0.24(-1.02%) |
Feb 07, 2013 | 23.57 | 23.59 | 23.20 | 23.47 | 22,847 | -0.17(-0.73%) |
Feb 06, 2013 | 23.36 | 23.69 | 23.18 | 23.64 | 81,113 | +0.14(+0.61%) |
Feb 04, 2013 | 23.98 | 24.06 | 23.42 | 23.50 | 27,805 | -0.55(-2.30%) |
Feb 01, 2013 | 23.81 | 24.20 | 23.65 | 24.05 | 52,849 | +0.43(+1.82%) |
Jan 31, 2013 | 23.60 | 23.90 | 23.41 | 23.62 | 52,904 | +0.03(+0.12%) |
Jan 30, 2013 | 23.83 | 24.06 | 23.47 | 23.59 | 36,665 | -0.26(-1.08%) |
Jan 29, 2013 | 23.88 | 24.22 | 23.78 | 23.85 | 212,522 | -0.10(-0.40%) |
Jan 28, 2013 | 23.75 | 23.96 | 23.65 | 23.95 | 75,595 | +0.14(+0.60%) |
Jan 25, 2013 | 23.98 | 23.98 | 23.61 | 23.80 | 85,571 | -0.02(-0.08%) |
Jan 24, 2013 | 23.59 | 23.98 | 23.57 | 23.82 | 72,338 | +0.27(+1.13%) |
Jan 23, 2013 | 23.19 | 23.57 | 23.19 | 23.56 | 87,510 | +0.42(+1.81%) |
Jan 22, 2013 | 22.74 | 23.18 | 22.74 | 23.14 | 90,296 | +0.33(+1.46%) |
Jan 18, 2013 | 22.64 | 22.88 | 22.54 | 22.80 | 120,924 | +0.10(+0.46%) |
Jan 17, 2013 | 22.90 | 22.96 | 22.41 | 22.70 | 57,396 | -0.08(-0.33%) |
Jan 16, 2013 | 22.40 | 22.83 | 22.28 | 22.77 | 197,282 | +0.37(+1.66%) |
Jan 15, 2013 | 21.90 | 22.47 | 21.90 | 22.40 | 181,678 | +0.42(+1.91%) |
Jan 14, 2013 | 23.15 | 23.19 | 21.85 | 21.98 | 154,203 | -1.25(-5.38%) |
Jan 11, 2013 | 23.56 | 23.64 | 23.08 | 23.23 | 38,802 | -0.29(-1.22%) |
Jan 10, 2013 | 23.49 | 23.55 | 23.05 | 23.52 | 56,965 | +0.20(+0.86%) |
Jan 09, 2013 | 23.12 | 23.86 | 22.96 | 23.32 | 84,580 | +0.34(+1.49%) |
Jan 08, 2013 | 22.80 | 23.22 | 22.62 | 22.98 | 87,491 | +0.22(+0.96%) |
Jan 07, 2013 | 23.65 | 23.74 | 22.58 | 22.76 | 90,365 | -0.97(-4.10%) |
Jan 04, 2013 | 23.41 | 24.03 | 23.41 | 23.73 | 74,369 | +0.45(+1.92%) |
Jan 03, 2013 | 23.30 | 23.64 | 23.01 | 23.28 | 135,632 | -0.05(-0.20%) |
Jan 02, 2013 | 23.96 | 24.00 | 23.01 | 23.33 | 137,884 | +0.13(+0.58%) |
Dec 31, 2012 | 21.88 | 23.34 | 21.88 | 23.19 | 128,709 | +1.28(+5.83%) |
Dec 28, 2012 | 21.74 | 22.02 | 21.50 | 21.92 | 103,664 | +0.06(+0.26%) |
Dec 27, 2012 | 21.80 | 22.18 | 21.75 | 21.86 | 137,984 | +0.12(+0.57%) |
Dec 26, 2012 | 21.91 | 22.09 | 21.65 | 21.74 | 73,476 | -0.19(-0.87%) |
Dec 24, 2012 | 21.93 | 22.15 | 21.86 | 21.93 | 27,485 | -0.08(-0.35%) |
Dec 21, 2012 | 21.84 | 22.04 | 21.20 | 22.00 | 298,027 | +0.02(+0.09%) |
Dec 20, 2012 | 21.96 | 22.07 | 21.89 | 21.98 | 189,335 | -0.01(-0.04%) |
Dec 19, 2012 | 22.33 | 22.37 | 21.79 | 21.99 | 302,688 | -0.33(-1.49%) |
Dec 18, 2012 | 22.22 | 22.34 | 21.90 | 22.33 | 291,039 | +0.14(+0.64%) |
Dec 17, 2012 | 22.23 | 22.33 | 21.93 | 22.18 | 78,315 | +0.05(+0.22%) |
Dec 14, 2012 | 21.93 | 22.36 | 21.93 | 22.14 | 65,719 | +0.16(+0.74%) |
Dec 13, 2012 | 21.68 | 22.16 | 21.59 | 21.97 | 66,964 | +0.38(+1.77%) |
Dec 12, 2012 | 21.31 | 21.70 | 21.02 | 21.59 | 135,138 | +0.35(+1.66%) |
Dec 11, 2012 | 21.56 | 21.72 | 21.18 | 21.24 | 277,473 | -0.26(-1.20%) |
Dec 10, 2012 | 22.32 | 22.52 | 21.49 | 21.50 | 137,313 | -0.84(-3.76%) |
Dec 07, 2012 | 23.07 | 23.07 | 22.21 | 22.34 | 176,578 | -0.58(-2.54%) |
Dec 06, 2012 | 22.90 | 23.13 | 22.78 | 22.92 | 93,257 | -0.06(-0.25%) |
Dec 05, 2012 | 23.18 | 23.25 | 22.75 | 22.98 | 68,333 | -0.15(-0.66%) |