Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.44 | 19.52 | 19.09 | 19.39 | 59,024 | +0.20(+1.03%) |
Feb 27, 2013 | 18.89 | 19.77 | 18.89 | 19.20 | 56,843 | +0.45(+2.40%) |
Feb 26, 2013 | 18.79 | 19.19 | 18.67 | 18.75 | 34,775 | +0.03(+0.15%) |
Feb 25, 2013 | 19.22 | 19.62 | 18.60 | 18.72 | 83,280 | -0.27(-1.43%) |
Feb 22, 2013 | 18.70 | 20.40 | 18.52 | 18.99 | 98,206 | +0.72(+3.95%) |
Feb 21, 2013 | 18.99 | 18.99 | 17.36 | 18.27 | 140,544 | -0.93(-4.83%) |
Feb 20, 2013 | 20.18 | 20.25 | 19.10 | 19.20 | 104,880 | -1.05(-5.19%) |
Feb 19, 2013 | 20.20 | 20.65 | 20.11 | 20.25 | 93,012 | +0.09(+0.46%) |
Feb 15, 2013 | 20.14 | 20.16 | 19.62 | 20.15 | 59,144 | +0.69(+3.56%) |
Feb 14, 2013 | 19.22 | 19.65 | 19.06 | 19.46 | 35,883 | +0.18(+0.92%) |
Feb 13, 2013 | 19.57 | 19.57 | 19.15 | 19.28 | 16,755 | -0.30(-1.53%) |
Feb 12, 2013 | 19.40 | 19.68 | 19.26 | 19.58 | 13,647 | +0.28(+1.46%) |
Feb 11, 2013 | 19.20 | 19.39 | 18.95 | 19.30 | 14,682 | +0.06(+0.29%) |
Feb 08, 2013 | 19.24 | 19.50 | 19.22 | 19.24 | 18,391 | -0.03(-0.15%) |
Feb 07, 2013 | 19.95 | 20.22 | 18.84 | 19.27 | 32,475 | -0.79(-3.92%) |
Feb 06, 2013 | 19.22 | 20.49 | 19.22 | 20.06 | 60,205 | +0.57(+2.93%) |
Feb 04, 2013 | 19.68 | 20.02 | 19.42 | 19.49 | 51,351 | -0.39(-1.98%) |
Feb 01, 2013 | 19.77 | 20.20 | 19.45 | 19.88 | 41,994 | +0.19(+0.95%) |
Jan 31, 2013 | 19.43 | 19.79 | 19.39 | 19.69 | 31,309 | +0.30(+1.55%) |
Jan 30, 2013 | 20.03 | 20.06 | 19.22 | 19.39 | 56,111 | -0.71(-3.54%) |
Jan 29, 2013 | 19.68 | 20.24 | 19.68 | 20.11 | 42,376 | +0.38(+1.95%) |
Jan 28, 2013 | 19.70 | 20.16 | 19.27 | 19.72 | 40,349 | +0.17(+0.86%) |
Jan 25, 2013 | 20.00 | 20.00 | 19.37 | 19.55 | 32,959 | -0.42(-2.11%) |
Jan 24, 2013 | 19.96 | 20.32 | 19.93 | 19.97 | 32,891 | +0.07(+0.38%) |
Jan 23, 2013 | 20.32 | 20.43 | 19.79 | 19.90 | 71,174 | -0.42(-2.08%) |
Jan 22, 2013 | 19.68 | 20.51 | 19.67 | 20.32 | 74,811 | +0.74(+3.78%) |
Jan 18, 2013 | 19.55 | 19.68 | 19.47 | 19.58 | 36,971 | -0.05(-0.24%) |
Jan 17, 2013 | 20.01 | 20.01 | 19.48 | 19.63 | 41,155 | -0.13(-0.66%) |
Jan 16, 2013 | 20.27 | 20.31 | 19.70 | 19.76 | 39,405 | -0.55(-2.72%) |
Jan 15, 2013 | 20.21 | 20.53 | 19.97 | 20.31 | 31,077 | -0.13(-0.64%) |
Jan 14, 2013 | 20.40 | 20.62 | 20.37 | 20.44 | 15,407 | +0.08(+0.37%) |
Jan 11, 2013 | 20.57 | 20.57 | 20.07 | 20.37 | 30,114 | -0.14(-0.69%) |
Jan 10, 2013 | 20.71 | 20.79 | 20.28 | 20.51 | 10,780 | -0.02(-0.09%) |
Jan 09, 2013 | 20.57 | 20.80 | 20.21 | 20.53 | 42,590 | +0.19(+0.92%) |
Jan 08, 2013 | 21.11 | 21.11 | 20.22 | 20.34 | 88,523 | -0.68(-3.25%) |
Jan 07, 2013 | 21.18 | 21.23 | 20.91 | 21.02 | 46,423 | -0.07(-0.31%) |
Jan 04, 2013 | 21.29 | 21.49 | 21.01 | 21.09 | 40,370 | -0.20(-0.92%) |
Jan 03, 2013 | 21.95 | 22.21 | 20.80 | 21.29 | 58,243 | -0.67(-3.07%) |
Jan 02, 2013 | 21.89 | 22.06 | 21.12 | 21.96 | 87,429 | +1.18(+5.68%) |
Dec 31, 2012 | 19.94 | 20.82 | 19.94 | 20.78 | 37,568 | +0.92(+4.62%) |
Dec 28, 2012 | 20.04 | 20.15 | 19.24 | 19.86 | 22,690 | -0.31(-1.53%) |
Dec 27, 2012 | 20.18 | 20.41 | 19.69 | 20.17 | 27,597 | -0.03(-0.14%) |
Dec 26, 2012 | 20.29 | 20.39 | 20.04 | 20.20 | 23,338 | -0.11(-0.55%) |
Dec 24, 2012 | 19.97 | 20.39 | 19.90 | 20.31 | 25,100 | +0.13(+0.65%) |
Dec 21, 2012 | 20.23 | 20.25 | 19.68 | 20.18 | 171,686 | -0.15(-0.74%) |
Dec 20, 2012 | 20.01 | 20.51 | 19.79 | 20.33 | 47,579 | +0.37(+1.83%) |
Dec 19, 2012 | 19.85 | 20.22 | 19.64 | 19.97 | 55,630 | +0.08(+0.42%) |
Dec 18, 2012 | 19.12 | 19.92 | 19.12 | 19.88 | 77,255 | +0.92(+4.84%) |
Dec 17, 2012 | 18.72 | 19.07 | 18.61 | 18.96 | 55,837 | +0.44(+2.38%) |
Dec 14, 2012 | 18.11 | 18.69 | 18.11 | 18.52 | 39,243 | +0.41(+2.28%) |
Dec 13, 2012 | 17.95 | 18.37 | 17.95 | 18.11 | 15,430 | +0.07(+0.36%) |
Dec 12, 2012 | 17.90 | 18.44 | 17.90 | 18.04 | 35,472 | +0.21(+1.16%) |
Dec 11, 2012 | 17.77 | 18.14 | 17.68 | 17.84 | 25,681 | +0.30(+1.71%) |
Dec 10, 2012 | 17.10 | 17.70 | 17.10 | 17.54 | 19,931 | +0.39(+2.30%) |
Dec 07, 2012 | 17.31 | 17.31 | 16.98 | 17.14 | 18,196 | +0.04(+0.22%) |
Dec 06, 2012 | 17.47 | 17.47 | 16.97 | 17.11 | 57,145 | -0.22(-1.30%) |
Dec 05, 2012 | 18.14 | 18.14 | 17.27 | 17.33 | 82,713 | -0.62(-3.45%) |