Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.38 | 24.67 | 24.17 | 24.51 | 160,879 | +0.13(+0.53%) |
Feb 27, 2013 | 23.96 | 24.60 | 23.96 | 24.39 | 130,054 | +0.46(+1.94%) |
Feb 26, 2013 | 23.99 | 24.16 | 23.57 | 23.92 | 188,771 | +0.11(+0.47%) |
Feb 25, 2013 | 24.66 | 24.73 | 23.79 | 23.81 | 114,397 | -0.77(-3.14%) |
Feb 22, 2013 | 24.51 | 24.71 | 24.43 | 24.58 | 97,112 | +0.24(+0.99%) |
Feb 21, 2013 | 23.99 | 24.47 | 23.86 | 24.34 | 122,327 | +0.32(+1.32%) |
Feb 20, 2013 | 24.77 | 25.02 | 24.02 | 24.02 | 293,731 | -0.66(-2.68%) |
Feb 19, 2013 | 24.07 | 24.78 | 23.95 | 24.69 | 418,988 | +0.74(+3.08%) |
Feb 15, 2013 | 23.78 | 24.07 | 23.63 | 23.95 | 153,442 | +0.33(+1.42%) |
Feb 14, 2013 | 23.20 | 23.71 | 23.20 | 23.61 | 147,927 | +0.30(+1.29%) |
Feb 13, 2013 | 23.17 | 23.45 | 23.10 | 23.31 | 140,049 | +0.15(+0.63%) |
Feb 12, 2013 | 22.98 | 23.25 | 22.97 | 23.17 | 178,962 | +0.22(+0.97%) |
Feb 11, 2013 | 22.56 | 22.94 | 22.52 | 22.94 | 246,375 | +0.43(+1.91%) |
Feb 08, 2013 | 22.25 | 22.82 | 22.25 | 22.51 | 133,012 | +0.23(+1.04%) |
Feb 07, 2013 | 21.62 | 22.33 | 21.30 | 22.28 | 329,509 | +0.70(+3.26%) |
Feb 06, 2013 | 21.36 | 21.64 | 21.36 | 21.58 | 133,856 | +0.31(+1.45%) |
Feb 04, 2013 | 21.49 | 21.59 | 21.21 | 21.27 | 113,595 | -0.41(-1.90%) |
Feb 01, 2013 | 21.68 | 21.74 | 21.54 | 21.68 | 174,895 | +0.17(+0.80%) |
Jan 31, 2013 | 21.50 | 21.70 | 21.24 | 21.51 | 146,247 | -0.01(-0.04%) |
Jan 30, 2013 | 21.51 | 21.59 | 21.34 | 21.52 | 201,663 | +0.00(+0.00%) |
Jan 29, 2013 | 20.99 | 21.58 | 20.97 | 21.52 | 206,255 | +0.53(+2.54%) |
Jan 28, 2013 | 21.03 | 21.20 | 20.79 | 20.99 | 154,819 | -0.02(-0.08%) |
Jan 25, 2013 | 21.23 | 21.23 | 20.86 | 21.00 | 92,373 | -0.11(-0.53%) |
Jan 24, 2013 | 20.75 | 21.31 | 20.75 | 21.11 | 95,911 | +0.41(+1.99%) |
Jan 23, 2013 | 20.70 | 20.77 | 20.63 | 20.70 | 92,251 | -0.08(-0.37%) |
Jan 22, 2013 | 20.71 | 20.82 | 20.63 | 20.78 | 118,082 | +0.04(+0.21%) |
Jan 18, 2013 | 20.68 | 20.80 | 20.63 | 20.74 | 155,386 | +0.02(+0.08%) |
Jan 17, 2013 | 20.77 | 20.93 | 20.65 | 20.72 | 175,102 | +0.09(+0.46%) |
Jan 16, 2013 | 20.74 | 20.76 | 20.48 | 20.63 | 104,522 | -0.12(-0.58%) |
Jan 15, 2013 | 20.51 | 20.81 | 20.45 | 20.75 | 77,519 | +0.11(+0.54%) |
Jan 14, 2013 | 20.65 | 20.79 | 20.50 | 20.63 | 117,685 | -0.02(-0.08%) |
Jan 11, 2013 | 20.67 | 20.71 | 20.46 | 20.65 | 78,592 | +0.03(+0.17%) |
Jan 10, 2013 | 20.75 | 20.75 | 20.39 | 20.62 | 119,656 | -0.02(-0.08%) |
Jan 09, 2013 | 20.43 | 20.70 | 20.43 | 20.63 | 104,706 | +0.32(+1.56%) |
Jan 08, 2013 | 20.31 | 20.36 | 20.15 | 20.32 | 67,445 | +0.01(+0.04%) |
Jan 07, 2013 | 20.01 | 20.42 | 19.96 | 20.31 | 118,334 | +0.24(+1.20%) |
Jan 04, 2013 | 20.47 | 20.56 | 20.03 | 20.07 | 143,308 | -0.32(-1.56%) |
Jan 03, 2013 | 19.96 | 20.53 | 19.87 | 20.39 | 210,178 | +0.46(+2.33%) |
Jan 02, 2013 | 20.12 | 20.27 | 19.85 | 19.92 | 241,153 | +0.44(+2.25%) |
Dec 31, 2012 | 18.95 | 19.55 | 18.91 | 19.48 | 145,189 | +0.49(+2.58%) |
Dec 28, 2012 | 18.94 | 19.08 | 18.89 | 18.99 | 165,248 | -0.09(-0.45%) |
Dec 27, 2012 | 18.93 | 19.11 | 18.69 | 19.08 | 89,807 | +0.12(+0.63%) |
Dec 26, 2012 | 19.05 | 19.08 | 18.82 | 18.96 | 73,191 | -0.05(-0.27%) |
Dec 24, 2012 | 19.12 | 19.17 | 18.94 | 19.01 | 57,752 | -0.15(-0.81%) |
Dec 21, 2012 | 19.13 | 19.35 | 18.91 | 19.17 | 393,663 | -0.16(-0.84%) |
Dec 20, 2012 | 19.32 | 19.51 | 19.26 | 19.33 | 162,625 | +0.03(+0.18%) |
Dec 19, 2012 | 19.41 | 19.53 | 19.21 | 19.30 | 239,041 | -0.05(-0.27%) |
Dec 18, 2012 | 18.89 | 19.42 | 18.83 | 19.35 | 188,718 | +0.56(+2.97%) |
Dec 17, 2012 | 18.65 | 18.87 | 18.63 | 18.79 | 139,585 | +0.21(+1.11%) |
Dec 14, 2012 | 18.57 | 18.82 | 18.43 | 18.58 | 72,677 | -0.08(-0.41%) |
Dec 13, 2012 | 18.75 | 18.95 | 18.45 | 18.66 | 45,147 | -0.13(-0.68%) |
Dec 12, 2012 | 18.98 | 19.48 | 18.73 | 18.79 | 112,655 | -0.11(-0.59%) |
Dec 11, 2012 | 18.76 | 18.99 | 18.71 | 18.90 | 130,556 | +0.30(+1.60%) |
Dec 10, 2012 | 18.63 | 18.68 | 18.29 | 18.60 | 109,188 | +0.02(+0.09%) |
Dec 07, 2012 | 18.79 | 18.80 | 18.55 | 18.58 | 73,643 | -0.07(-0.37%) |
Dec 06, 2012 | 18.50 | 18.79 | 18.30 | 18.65 | 102,904 | -0.03(-0.18%) |
Dec 05, 2012 | 18.70 | 18.81 | 18.55 | 18.69 | 136,920 | +0.01(+0.05%) |