Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.77 | 22.89 | 22.74 | 22.74 | 57,652 | -0.02(-0.07%) |
Feb 27, 2013 | 22.38 | 22.84 | 22.33 | 22.75 | 76,151 | +0.47(+2.09%) |
Feb 26, 2013 | 22.14 | 22.35 | 22.04 | 22.29 | 150,336 | -0.38(-1.68%) |
Feb 22, 2013 | 22.48 | 22.67 | 22.47 | 22.67 | 134,877 | +0.32(+1.44%) |
Feb 21, 2013 | 22.54 | 22.54 | 22.16 | 22.35 | 78,611 | -0.22(-0.98%) |
Feb 20, 2013 | 23.34 | 23.34 | 22.54 | 22.57 | 129,688 | -0.79(-3.38%) |
Feb 19, 2013 | 23.53 | 23.54 | 23.32 | 23.36 | 71,728 | -0.04(-0.18%) |
Feb 15, 2013 | 23.48 | 23.53 | 23.33 | 23.40 | 68,082 | -0.08(-0.33%) |
Feb 14, 2013 | 23.37 | 23.51 | 23.37 | 23.48 | 184,843 | +0.00(+0.00%) |
Feb 13, 2013 | 23.41 | 23.52 | 23.39 | 23.48 | 41,142 | +0.04(+0.18%) |
Feb 12, 2013 | 23.42 | 23.47 | 23.33 | 23.43 | 50,857 | +0.03(+0.11%) |
Feb 11, 2013 | 23.35 | 23.43 | 23.31 | 23.41 | 92,324 | -0.05(-0.22%) |
Feb 08, 2013 | 23.27 | 23.46 | 23.27 | 23.46 | 41,575 | +0.21(+0.91%) |
Feb 07, 2013 | 23.34 | 23.40 | 23.06 | 23.25 | 37,470 | -0.10(-0.44%) |
Feb 06, 2013 | 23.18 | 23.39 | 23.18 | 23.35 | 67,078 | +0.30(+1.29%) |
Feb 04, 2013 | 23.14 | 23.22 | 23.03 | 23.05 | 140,312 | -0.22(-0.95%) |
Feb 01, 2013 | 23.21 | 23.34 | 23.09 | 23.27 | 1,121,136 | +0.16(+0.70%) |
Jan 31, 2013 | 23.03 | 23.22 | 22.99 | 23.11 | 52,697 | +0.01(+0.04%) |
Jan 30, 2013 | 23.29 | 23.35 | 23.04 | 23.10 | 107,061 | -0.18(-0.77%) |
Jan 29, 2013 | 23.16 | 23.28 | 23.13 | 23.28 | 114,904 | +0.15(+0.66%) |
Jan 28, 2013 | 23.33 | 23.33 | 23.04 | 23.13 | 534,280 | -0.22(-0.94%) |
Jan 25, 2013 | 23.31 | 23.35 | 23.17 | 23.35 | 100,477 | +0.15(+0.66%) |
Jan 24, 2013 | 23.11 | 23.32 | 23.07 | 23.19 | 63,011 | +0.03(+0.15%) |
Jan 23, 2013 | 23.09 | 23.18 | 23.08 | 23.16 | 215,511 | +0.08(+0.33%) |
Jan 22, 2013 | 22.96 | 23.11 | 22.93 | 23.08 | 64,914 | +0.11(+0.48%) |
Jan 18, 2013 | 22.97 | 22.97 | 22.78 | 22.97 | 60,855 | +0.14(+0.59%) |
Jan 17, 2013 | 22.69 | 22.86 | 22.68 | 22.84 | 94,775 | +0.29(+1.28%) |
Jan 16, 2013 | 22.76 | 22.76 | 22.48 | 22.55 | 123,161 | -0.20(-0.86%) |
Jan 15, 2013 | 22.64 | 22.75 | 22.64 | 22.75 | 119,889 | +0.05(+0.22%) |
Jan 14, 2013 | 22.77 | 22.77 | 22.64 | 22.69 | 164,797 | -0.04(-0.19%) |
Jan 11, 2013 | 22.92 | 22.92 | 22.62 | 22.74 | 256,401 | -0.07(-0.30%) |
Jan 10, 2013 | 22.82 | 22.90 | 22.61 | 22.80 | 120,023 | +0.06(+0.26%) |
Jan 09, 2013 | 22.60 | 22.77 | 22.60 | 22.75 | 119,559 | +0.18(+0.79%) |
Jan 08, 2013 | 22.62 | 22.64 | 22.47 | 22.57 | 247,618 | -0.08(-0.34%) |
Jan 07, 2013 | 22.62 | 22.68 | 22.56 | 22.64 | 219,928 | -0.04(-0.19%) |
Jan 04, 2013 | 22.45 | 22.69 | 22.45 | 22.69 | 255,965 | +0.30(+1.33%) |
Jan 03, 2013 | 22.57 | 22.62 | 22.36 | 22.39 | 140,430 | -0.15(-0.68%) |
Jan 02, 2013 | 22.57 | 22.57 | 22.41 | 22.54 | 305,410 | +0.65(+2.98%) |
Dec 31, 2012 | 21.55 | 21.94 | 21.41 | 21.89 | 263,488 | +0.44(+2.06%) |
Dec 28, 2012 | 21.48 | 21.59 | 21.45 | 21.45 | 63,224 | -0.23(-1.06%) |
Dec 27, 2012 | 21.84 | 21.84 | 21.39 | 21.68 | 299,603 | -0.03(-0.15%) |
Dec 26, 2012 | 21.73 | 21.81 | 21.67 | 21.71 | 2,419,419 | +0.05(+0.23%) |
Dec 24, 2012 | 21.57 | 21.70 | 21.52 | 21.66 | 806,631 | +0.09(+0.43%) |
Dec 21, 2012 | 21.38 | 21.57 | 21.38 | 21.57 | 40,620 | -0.16(-0.74%) |
Dec 20, 2012 | 21.59 | 21.73 | 21.51 | 21.73 | 28,474 | +0.14(+0.66%) |
Dec 19, 2012 | 21.68 | 21.72 | 21.56 | 21.59 | 55,549 | -0.09(-0.42%) |
Dec 18, 2012 | 21.47 | 21.69 | 21.40 | 21.68 | 72,951 | +0.31(+1.44%) |
Dec 17, 2012 | 21.29 | 21.37 | 21.19 | 21.37 | 103,966 | +0.22(+1.02%) |
Dec 14, 2012 | 20.98 | 21.23 | 20.98 | 21.15 | 119,733 | +0.18(+0.87%) |
Dec 13, 2012 | 21.06 | 21.19 | 20.89 | 20.97 | 51,521 | -0.11(-0.51%) |
Dec 12, 2012 | 21.17 | 21.25 | 21.04 | 21.08 | 320,382 | +0.02(+0.08%) |
Dec 11, 2012 | 21.04 | 21.14 | 21.00 | 21.06 | 46,620 | +0.12(+0.56%) |
Dec 10, 2012 | 20.78 | 20.99 | 20.78 | 20.94 | 23,291 | +0.17(+0.84%) |
Dec 07, 2012 | 20.74 | 20.78 | 20.64 | 20.77 | 101,463 | +0.13(+0.61%) |
Dec 06, 2012 | 20.62 | 20.68 | 20.51 | 20.64 | 83,925 | +0.02(+0.08%) |
Dec 05, 2012 | 20.56 | 20.68 | 20.45 | 20.63 | 168,494 | +0.03(+0.16%) |