Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.84 | 21.84 | 21.43 | 21.47 | 34,327 | -0.45(-2.06%) |
Feb 27, 2013 | 21.52 | 22.10 | 21.45 | 21.92 | 27,141 | +0.44(+2.06%) |
Feb 26, 2013 | 21.98 | 21.98 | 21.28 | 21.48 | 91,219 | +0.05(+0.25%) |
Feb 25, 2013 | 23.00 | 23.00 | 21.42 | 21.43 | 42,278 | -1.50(-6.56%) |
Feb 22, 2013 | 22.83 | 23.38 | 22.69 | 22.93 | 92,108 | +0.27(+1.17%) |
Feb 21, 2013 | 23.12 | 23.12 | 22.29 | 22.67 | 44,604 | -0.50(-2.14%) |
Feb 20, 2013 | 23.76 | 23.76 | 23.10 | 23.16 | 112,716 | -0.51(-2.17%) |
Feb 19, 2013 | 22.94 | 23.72 | 22.83 | 23.68 | 82,917 | +0.73(+3.16%) |
Feb 15, 2013 | 22.63 | 23.12 | 22.55 | 22.95 | 60,733 | +0.51(+2.29%) |
Feb 14, 2013 | 22.33 | 22.58 | 22.33 | 22.44 | 13,095 | +0.07(+0.32%) |
Feb 13, 2013 | 22.29 | 22.45 | 22.15 | 22.37 | 50,271 | +0.07(+0.32%) |
Feb 12, 2013 | 21.96 | 22.49 | 21.93 | 22.29 | 64,653 | +0.42(+1.94%) |
Feb 11, 2013 | 22.00 | 22.00 | 21.62 | 21.87 | 27,154 | -0.09(-0.40%) |
Feb 08, 2013 | 21.52 | 22.08 | 21.52 | 21.96 | 44,170 | +0.42(+1.97%) |
Feb 07, 2013 | 21.49 | 21.56 | 21.19 | 21.53 | 62,773 | -0.03(-0.12%) |
Feb 06, 2013 | 21.22 | 21.62 | 21.22 | 21.56 | 66,616 | +0.33(+1.54%) |
Feb 04, 2013 | 21.33 | 21.51 | 20.91 | 21.23 | 67,546 | -0.19(-0.91%) |
Feb 01, 2013 | 20.80 | 21.56 | 20.71 | 21.43 | 56,689 | +0.69(+3.33%) |
Jan 31, 2013 | 20.21 | 20.84 | 19.91 | 20.74 | 114,969 | +0.55(+2.72%) |
Jan 30, 2013 | 21.60 | 21.60 | 19.91 | 20.19 | 84,357 | -1.25(-5.82%) |
Jan 29, 2013 | 21.47 | 22.03 | 21.26 | 21.44 | 62,678 | -0.28(-1.30%) |
Jan 28, 2013 | 21.60 | 21.74 | 21.25 | 21.72 | 47,678 | +0.28(+1.32%) |
Jan 25, 2013 | 21.98 | 21.98 | 21.22 | 21.44 | 40,824 | -0.37(-1.70%) |
Jan 24, 2013 | 21.25 | 21.86 | 21.15 | 21.81 | 70,934 | +0.51(+2.41%) |
Jan 23, 2013 | 21.50 | 21.50 | 21.21 | 21.29 | 53,692 | -0.16(-0.74%) |
Jan 22, 2013 | 21.30 | 21.57 | 21.22 | 21.45 | 51,446 | +0.21(+1.00%) |
Jan 18, 2013 | 22.27 | 22.27 | 21.06 | 21.24 | 99,130 | -1.11(-4.95%) |
Jan 17, 2013 | 22.68 | 22.76 | 22.33 | 22.35 | 29,882 | -0.29(-1.29%) |
Jan 16, 2013 | 22.55 | 22.89 | 22.46 | 22.64 | 41,992 | -0.04(-0.16%) |
Jan 15, 2013 | 22.50 | 23.02 | 22.49 | 22.68 | 26,481 | -0.05(-0.23%) |
Jan 14, 2013 | 22.59 | 23.38 | 22.59 | 22.73 | 23,748 | +0.00(+0.00%) |
Jan 11, 2013 | 22.56 | 22.80 | 22.45 | 22.73 | 33,368 | +0.14(+0.63%) |
Jan 10, 2013 | 22.80 | 22.80 | 22.46 | 22.59 | 13,463 | -0.04(-0.20%) |
Jan 09, 2013 | 22.39 | 22.69 | 22.35 | 22.63 | 28,970 | +0.37(+1.67%) |
Jan 08, 2013 | 22.46 | 22.75 | 21.93 | 22.26 | 28,160 | -0.30(-1.33%) |
Jan 07, 2013 | 22.15 | 22.60 | 21.98 | 22.56 | 43,277 | +0.20(+0.91%) |
Jan 04, 2013 | 22.72 | 22.72 | 22.34 | 22.36 | 26,138 | -0.23(-1.02%) |
Jan 03, 2013 | 22.81 | 22.86 | 22.45 | 22.59 | 53,043 | -0.11(-0.51%) |
Jan 02, 2013 | 22.13 | 22.82 | 21.53 | 22.70 | 142,264 | +1.17(+5.43%) |
Dec 31, 2012 | 21.32 | 21.60 | 20.98 | 21.53 | 34,204 | +0.41(+1.93%) |
Dec 28, 2012 | 21.69 | 21.77 | 21.09 | 21.13 | 44,889 | -0.66(-3.01%) |
Dec 27, 2012 | 22.04 | 22.04 | 21.54 | 21.78 | 26,276 | -0.27(-1.24%) |
Dec 26, 2012 | 22.52 | 22.71 | 21.91 | 22.06 | 30,310 | -0.34(-1.50%) |
Dec 24, 2012 | 21.85 | 22.42 | 21.38 | 22.39 | 29,258 | +0.47(+2.13%) |
Dec 21, 2012 | 22.59 | 22.59 | 21.66 | 21.92 | 319,514 | -0.78(-3.42%) |
Dec 20, 2012 | 22.40 | 22.87 | 22.24 | 22.70 | 84,388 | +0.31(+1.38%) |
Dec 19, 2012 | 22.49 | 22.60 | 22.19 | 22.39 | 53,452 | -0.14(-0.63%) |
Dec 18, 2012 | 22.14 | 22.63 | 21.93 | 22.53 | 132,819 | +0.38(+1.71%) |
Dec 17, 2012 | 21.85 | 22.24 | 21.72 | 22.15 | 86,707 | +0.36(+1.66%) |
Dec 14, 2012 | 21.61 | 22.07 | 21.60 | 21.79 | 55,829 | +0.06(+0.28%) |
Dec 13, 2012 | 21.90 | 21.90 | 21.54 | 21.73 | 21,105 | -0.11(-0.52%) |
Dec 12, 2012 | 22.31 | 22.34 | 21.66 | 21.84 | 44,243 | -0.48(-2.13%) |
Dec 11, 2012 | 21.71 | 22.36 | 21.56 | 22.32 | 35,786 | +0.61(+2.80%) |
Dec 10, 2012 | 21.62 | 21.77 | 21.48 | 21.71 | 33,043 | +0.03(+0.12%) |
Dec 07, 2012 | 22.24 | 22.24 | 21.40 | 21.69 | 27,737 | -0.39(-1.76%) |
Dec 06, 2012 | 22.36 | 22.62 | 21.85 | 22.07 | 45,005 | -0.24(-1.07%) |
Dec 05, 2012 | 22.22 | 22.45 | 21.86 | 22.31 | 34,999 | +0.14(+0.64%) |