Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.30 | 20.40 | 20.11 | 20.12 | 1,263,061 | -0.06(-0.31%) |
Feb 27, 2013 | 20.08 | 20.53 | 20.08 | 20.18 | 308,252 | +0.05(+0.27%) |
Feb 26, 2013 | 20.29 | 20.48 | 20.06 | 20.13 | 277,712 | -0.04(-0.18%) |
Feb 25, 2013 | 20.82 | 20.89 | 20.16 | 20.17 | 339,529 | -0.61(-2.92%) |
Feb 22, 2013 | 20.60 | 20.93 | 20.45 | 20.77 | 246,857 | +0.29(+1.44%) |
Feb 21, 2013 | 20.79 | 20.92 | 20.41 | 20.48 | 279,738 | -0.29(-1.42%) |
Feb 20, 2013 | 21.09 | 21.23 | 20.75 | 20.77 | 344,775 | -0.34(-1.61%) |
Feb 19, 2013 | 20.96 | 21.25 | 20.95 | 21.11 | 257,655 | +0.23(+1.11%) |
Feb 15, 2013 | 21.20 | 21.25 | 20.84 | 20.88 | 305,979 | -0.21(-0.97%) |
Feb 14, 2013 | 20.92 | 21.27 | 20.92 | 21.09 | 289,591 | +0.09(+0.43%) |
Feb 13, 2013 | 20.98 | 21.35 | 20.84 | 21.00 | 416,687 | +0.09(+0.43%) |
Feb 12, 2013 | 20.80 | 21.10 | 20.80 | 20.91 | 311,134 | +0.16(+0.78%) |
Feb 11, 2013 | 20.98 | 21.11 | 20.73 | 20.75 | 272,763 | -0.26(-1.23%) |
Feb 08, 2013 | 20.63 | 21.22 | 20.63 | 21.00 | 333,201 | +0.45(+2.17%) |
Feb 07, 2013 | 20.61 | 20.85 | 20.44 | 20.56 | 422,006 | +0.00(+0.00%) |
Feb 06, 2013 | 20.67 | 20.90 | 20.47 | 20.56 | 1,145,682 | -0.12(-0.56%) |
Feb 04, 2013 | 21.00 | 21.21 | 20.63 | 20.67 | 398,940 | -0.59(-2.77%) |
Feb 01, 2013 | 21.10 | 21.44 | 20.90 | 21.26 | 424,801 | +0.29(+1.41%) |
Jan 31, 2013 | 20.79 | 21.13 | 20.77 | 20.97 | 479,951 | +0.20(+0.95%) |
Jan 30, 2013 | 21.37 | 21.42 | 20.66 | 20.77 | 876,217 | -0.94(-4.32%) |
Jan 29, 2013 | 21.64 | 21.89 | 21.43 | 21.71 | 397,156 | +0.02(+0.08%) |
Jan 28, 2013 | 21.55 | 21.73 | 21.44 | 21.69 | 469,567 | +0.12(+0.58%) |
Jan 25, 2013 | 21.44 | 21.61 | 21.29 | 21.57 | 555,248 | +0.19(+0.88%) |
Jan 24, 2013 | 21.19 | 21.44 | 21.09 | 21.38 | 350,686 | +0.16(+0.76%) |
Jan 23, 2013 | 21.15 | 21.31 | 21.15 | 21.22 | 343,250 | +0.04(+0.21%) |
Jan 22, 2013 | 21.00 | 21.19 | 20.91 | 21.17 | 360,802 | +0.14(+0.68%) |
Jan 18, 2013 | 20.94 | 21.08 | 20.80 | 21.03 | 501,230 | +0.10(+0.47%) |
Jan 17, 2013 | 20.84 | 20.97 | 20.81 | 20.93 | 296,493 | +0.14(+0.69%) |
Jan 16, 2013 | 20.71 | 20.92 | 20.71 | 20.79 | 366,845 | -0.04(-0.21%) |
Jan 15, 2013 | 20.48 | 20.91 | 20.34 | 20.84 | 464,502 | +0.08(+0.39%) |
Jan 14, 2013 | 20.57 | 20.87 | 20.50 | 20.75 | 401,427 | +0.13(+0.65%) |
Jan 11, 2013 | 20.59 | 20.83 | 20.50 | 20.62 | 482,344 | +0.06(+0.30%) |
Jan 10, 2013 | 20.33 | 20.74 | 20.32 | 20.56 | 694,988 | +0.25(+1.23%) |
Jan 09, 2013 | 20.09 | 20.51 | 20.04 | 20.31 | 930,178 | +0.21(+1.07%) |
Jan 08, 2013 | 19.95 | 20.19 | 19.91 | 20.09 | 580,642 | +0.08(+0.40%) |
Jan 07, 2013 | 19.47 | 20.23 | 19.42 | 20.01 | 1,165,141 | +0.34(+1.72%) |
Jan 04, 2013 | 18.81 | 20.20 | 18.32 | 19.67 | 1,416,239 | +1.01(+5.41%) |
Jan 03, 2013 | 19.21 | 19.27 | 18.58 | 18.66 | 839,081 | -0.58(-3.02%) |
Jan 02, 2013 | 19.07 | 19.28 | 18.76 | 19.24 | 788,815 | +0.48(+2.57%) |
Dec 31, 2012 | 18.42 | 18.91 | 18.41 | 18.76 | 518,937 | +0.31(+1.69%) |
Dec 28, 2012 | 18.32 | 18.70 | 18.15 | 18.45 | 558,369 | -0.03(-0.15%) |
Dec 27, 2012 | 18.80 | 18.96 | 18.27 | 18.48 | 604,647 | -0.36(-1.90%) |
Dec 26, 2012 | 19.11 | 19.19 | 18.75 | 18.83 | 333,506 | -0.19(-0.99%) |
Dec 24, 2012 | 19.08 | 19.36 | 18.94 | 19.02 | 314,518 | -0.10(-0.51%) |
Dec 21, 2012 | 18.98 | 19.19 | 18.76 | 19.12 | 946,917 | -0.04(-0.19%) |
Dec 20, 2012 | 18.99 | 19.27 | 18.82 | 19.16 | 317,274 | +0.16(+0.85%) |
Dec 19, 2012 | 18.99 | 19.16 | 18.88 | 18.99 | 414,868 | +0.08(+0.43%) |
Dec 18, 2012 | 18.73 | 19.03 | 18.66 | 18.91 | 501,420 | +0.25(+1.34%) |
Dec 17, 2012 | 18.32 | 18.81 | 18.24 | 18.66 | 486,701 | +0.43(+2.35%) |
Dec 14, 2012 | 18.32 | 18.54 | 18.19 | 18.24 | 652,206 | -0.28(-1.50%) |
Dec 13, 2012 | 18.69 | 18.91 | 18.39 | 18.51 | 327,471 | -0.21(-1.14%) |
Dec 12, 2012 | 18.88 | 19.02 | 18.63 | 18.73 | 407,373 | -0.14(-0.76%) |
Dec 11, 2012 | 19.05 | 19.29 | 18.82 | 18.87 | 449,918 | +0.01(+0.05%) |
Dec 10, 2012 | 18.35 | 18.86 | 18.32 | 18.86 | 305,850 | +0.52(+2.83%) |
Dec 07, 2012 | 18.25 | 18.42 | 18.04 | 18.34 | 332,182 | +0.21(+1.18%) |
Dec 06, 2012 | 17.96 | 18.24 | 17.96 | 18.13 | 309,555 | +0.12(+0.65%) |
Dec 05, 2012 | 18.16 | 18.18 | 17.77 | 18.01 | 273,001 | -0.12(-0.64%) |