Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.91 | 21.97 | 21.81 | 21.81 | 474,539 | -0.05(-0.23%) |
Feb 27, 2013 | 21.62 | 21.90 | 21.61 | 21.86 | 252,366 | +0.23(+1.06%) |
Feb 26, 2013 | 21.58 | 21.68 | 21.51 | 21.63 | 230,614 | -0.14(-0.62%) |
Feb 22, 2013 | 21.69 | 21.77 | 21.66 | 21.77 | 274,643 | +0.16(+0.73%) |
Feb 21, 2013 | 21.64 | 21.66 | 21.56 | 21.61 | 249,702 | -0.05(-0.23%) |
Feb 20, 2013 | 21.81 | 21.84 | 21.66 | 21.66 | 326,676 | -0.14(-0.66%) |
Feb 19, 2013 | 21.70 | 21.81 | 21.70 | 21.81 | 428,013 | +0.15(+0.69%) |
Feb 15, 2013 | 21.68 | 21.69 | 21.58 | 21.66 | 177,891 | +0.02(+0.10%) |
Feb 14, 2013 | 21.59 | 21.66 | 21.56 | 21.63 | 304,761 | +0.01(+0.07%) |
Feb 13, 2013 | 21.67 | 21.68 | 21.58 | 21.62 | 274,468 | -0.01(-0.07%) |
Feb 12, 2013 | 21.61 | 21.66 | 21.58 | 21.63 | 391,459 | +0.04(+0.17%) |
Feb 11, 2013 | 21.61 | 21.61 | 21.55 | 21.60 | 264,439 | -0.01(-0.03%) |
Feb 08, 2013 | 21.60 | 21.64 | 21.57 | 21.61 | 250,731 | +0.05(+0.23%) |
Feb 07, 2013 | 21.60 | 21.60 | 21.43 | 21.56 | 310,090 | -0.01(-0.03%) |
Feb 06, 2013 | 21.47 | 21.56 | 21.43 | 21.56 | 315,232 | +0.20(+0.94%) |
Feb 04, 2013 | 21.46 | 21.46 | 21.36 | 21.36 | 545,177 | -0.21(-0.96%) |
Feb 01, 2013 | 21.46 | 21.57 | 21.46 | 21.57 | 327,577 | +0.21(+0.97%) |
Jan 31, 2013 | 21.46 | 21.46 | 21.36 | 21.36 | 793,741 | -0.10(-0.47%) |
Jan 30, 2013 | 21.55 | 21.58 | 21.46 | 21.46 | 470,035 | -0.09(-0.40%) |
Jan 29, 2013 | 21.40 | 21.56 | 21.40 | 21.55 | 696,150 | +0.12(+0.57%) |
Jan 28, 2013 | 21.47 | 21.48 | 21.36 | 21.43 | 962,664 | +0.00(+0.00%) |
Jan 25, 2013 | 21.41 | 21.44 | 21.35 | 21.43 | 431,256 | +0.09(+0.43%) |
Jan 24, 2013 | 21.30 | 21.38 | 21.29 | 21.33 | 336,994 | +0.09(+0.40%) |
Jan 23, 2013 | 21.21 | 21.25 | 21.17 | 21.25 | 740,065 | +0.03(+0.13%) |
Jan 22, 2013 | 21.17 | 21.23 | 21.11 | 21.22 | 712,647 | +0.04(+0.20%) |
Jan 18, 2013 | 21.14 | 21.18 | 21.05 | 21.18 | 423,858 | +0.04(+0.17%) |
Jan 17, 2013 | 21.01 | 21.18 | 21.01 | 21.14 | 290,366 | +0.21(+0.99%) |
Jan 16, 2013 | 20.91 | 20.96 | 20.89 | 20.93 | 239,632 | -0.03(-0.14%) |
Jan 15, 2013 | 20.86 | 20.97 | 20.86 | 20.96 | 231,930 | +0.04(+0.21%) |
Jan 14, 2013 | 20.90 | 20.93 | 20.86 | 20.92 | 361,032 | +0.06(+0.27%) |
Jan 11, 2013 | 20.85 | 20.88 | 20.80 | 20.86 | 262,833 | +0.01(+0.07%) |
Jan 10, 2013 | 20.81 | 20.86 | 20.73 | 20.85 | 1,557,410 | +0.13(+0.62%) |
Jan 09, 2013 | 20.68 | 20.74 | 20.67 | 20.72 | 255,781 | +0.09(+0.45%) |
Jan 08, 2013 | 20.66 | 20.68 | 20.58 | 20.63 | 257,247 | -0.07(-0.34%) |
Jan 07, 2013 | 20.73 | 20.73 | 20.66 | 20.70 | 448,229 | -0.07(-0.34%) |
Jan 04, 2013 | 20.75 | 20.79 | 20.69 | 20.77 | 248,735 | +0.10(+0.50%) |
Jan 03, 2013 | 20.70 | 20.73 | 20.63 | 20.67 | 253,580 | -0.01(-0.06%) |
Jan 02, 2013 | 20.58 | 20.68 | 20.52 | 20.68 | 2,126,369 | +0.44(+2.15%) |
Dec 31, 2012 | 19.96 | 20.24 | 19.93 | 20.24 | 499,178 | +0.27(+1.36%) |
Dec 28, 2012 | 20.12 | 20.17 | 19.96 | 19.97 | 390,550 | -0.24(-1.17%) |
Dec 27, 2012 | 20.24 | 20.26 | 20.02 | 20.21 | 306,853 | -0.02(-0.11%) |
Dec 26, 2012 | 20.37 | 20.37 | 20.20 | 20.23 | 335,454 | -0.10(-0.49%) |
Dec 24, 2012 | 20.35 | 20.35 | 20.29 | 20.33 | 116,489 | -0.27(-1.29%) |
Dec 21, 2012 | 20.51 | 20.67 | 20.47 | 20.59 | 327,166 | -0.15(-0.72%) |
Dec 20, 2012 | 20.67 | 20.74 | 20.63 | 20.74 | 158,060 | +0.09(+0.45%) |
Dec 19, 2012 | 20.80 | 20.80 | 20.65 | 20.65 | 170,395 | -0.13(-0.64%) |
Dec 18, 2012 | 20.64 | 20.79 | 20.58 | 20.78 | 442,857 | +0.17(+0.82%) |
Dec 17, 2012 | 20.54 | 20.62 | 20.53 | 20.61 | 310,850 | +0.13(+0.63%) |
Dec 14, 2012 | 20.51 | 20.55 | 20.46 | 20.48 | 162,278 | -0.02(-0.10%) |
Dec 13, 2012 | 20.60 | 20.63 | 20.47 | 20.51 | 126,228 | -0.11(-0.52%) |
Dec 12, 2012 | 20.73 | 20.75 | 20.60 | 20.61 | 184,273 | -0.04(-0.21%) |
Dec 11, 2012 | 20.62 | 20.73 | 20.61 | 20.66 | 169,454 | +0.10(+0.49%) |
Dec 10, 2012 | 20.56 | 20.59 | 20.53 | 20.56 | 155,239 | +0.01(+0.07%) |
Dec 07, 2012 | 20.51 | 20.54 | 20.43 | 20.54 | 148,542 | +0.10(+0.49%) |
Dec 06, 2012 | 20.37 | 20.44 | 20.35 | 20.44 | 109,332 | +0.09(+0.42%) |
Dec 05, 2012 | 20.33 | 20.44 | 20.23 | 20.36 | 137,110 | +0.06(+0.32%) |