Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.75 | 23.15 | 22.65 | 23.00 | 343,213 | +0.15(+0.66%) |
Feb 27, 2013 | 22.00 | 23.38 | 22.00 | 22.85 | 325,395 | +0.84(+3.82%) |
Feb 26, 2013 | 21.89 | 22.11 | 21.57 | 22.01 | 350,558 | +0.18(+0.82%) |
Feb 25, 2013 | 22.34 | 22.50 | 21.74 | 21.83 | 193,719 | -0.42(-1.89%) |
Feb 22, 2013 | 22.01 | 22.37 | 21.93 | 22.25 | 240,762 | +0.37(+1.69%) |
Feb 21, 2013 | 21.94 | 22.17 | 21.68 | 21.88 | 197,861 | -0.10(-0.45%) |
Feb 20, 2013 | 21.98 | 22.33 | 21.78 | 21.98 | 385,034 | -0.03(-0.14%) |
Feb 19, 2013 | 22.02 | 22.07 | 21.56 | 22.01 | 232,124 | +0.03(+0.14%) |
Feb 15, 2013 | 22.00 | 22.05 | 21.88 | 21.98 | 190,069 | +0.12(+0.55%) |
Feb 14, 2013 | 21.64 | 21.96 | 21.64 | 21.86 | 112,651 | +0.12(+0.55%) |
Feb 13, 2013 | 21.30 | 21.77 | 21.20 | 21.74 | 169,149 | +0.44(+2.07%) |
Feb 12, 2013 | 20.91 | 21.43 | 20.88 | 21.30 | 146,418 | +0.40(+1.91%) |
Feb 11, 2013 | 21.09 | 21.09 | 20.73 | 20.90 | 104,788 | -0.19(-0.90%) |
Feb 08, 2013 | 21.08 | 21.38 | 20.99 | 21.09 | 96,537 | +0.00(+0.00%) |
Feb 07, 2013 | 21.26 | 21.26 | 20.50 | 21.09 | 229,800 | -0.25(-1.17%) |
Feb 06, 2013 | 20.82 | 21.36 | 20.64 | 21.34 | 126,804 | +0.63(+3.04%) |
Feb 04, 2013 | 21.39 | 21.39 | 20.48 | 20.71 | 343,711 | -0.71(-3.31%) |
Feb 01, 2013 | 21.33 | 21.51 | 21.19 | 21.42 | 152,767 | +0.19(+0.89%) |
Jan 31, 2013 | 20.83 | 21.33 | 20.72 | 21.23 | 185,163 | +0.42(+2.02%) |
Jan 30, 2013 | 21.61 | 21.62 | 20.68 | 20.81 | 251,513 | -0.78(-3.61%) |
Jan 29, 2013 | 21.30 | 21.76 | 21.28 | 21.59 | 373,713 | +0.35(+1.65%) |
Jan 28, 2013 | 21.34 | 21.44 | 20.89 | 21.24 | 225,739 | +0.08(+0.38%) |
Jan 25, 2013 | 20.43 | 21.24 | 20.32 | 21.16 | 615,761 | +0.83(+4.08%) |
Jan 24, 2013 | 20.31 | 20.45 | 20.09 | 20.33 | 170,483 | +0.02(+0.10%) |
Jan 23, 2013 | 20.52 | 20.55 | 20.20 | 20.31 | 334,604 | -0.18(-0.88%) |
Jan 22, 2013 | 20.50 | 20.58 | 20.24 | 20.49 | 367,159 | +0.00(+0.00%) |
Jan 18, 2013 | 20.75 | 20.79 | 20.45 | 20.49 | 205,554 | -0.21(-1.01%) |
Jan 17, 2013 | 20.60 | 20.80 | 20.48 | 20.70 | 251,313 | +0.22(+1.07%) |
Jan 16, 2013 | 20.50 | 20.60 | 20.29 | 20.48 | 126,441 | +0.02(+0.10%) |
Jan 15, 2013 | 20.12 | 20.66 | 20.06 | 20.46 | 198,590 | +0.28(+1.39%) |
Jan 14, 2013 | 20.03 | 20.20 | 19.89 | 20.18 | 120,290 | +0.16(+0.80%) |
Jan 11, 2013 | 19.95 | 20.15 | 19.82 | 20.02 | 171,130 | +0.09(+0.45%) |
Jan 10, 2013 | 19.90 | 19.99 | 19.55 | 19.93 | 261,044 | +0.43(+2.21%) |
Jan 09, 2013 | 19.55 | 19.63 | 19.49 | 19.50 | 163,585 | -0.05(-0.26%) |
Jan 08, 2013 | 19.57 | 19.72 | 19.44 | 19.55 | 163,094 | -0.05(-0.26%) |
Jan 07, 2013 | 19.50 | 19.63 | 19.44 | 19.60 | 114,802 | +0.00(+0.00%) |
Jan 04, 2013 | 19.47 | 19.70 | 19.42 | 19.60 | 172,103 | +0.26(+1.34%) |
Jan 03, 2013 | 19.15 | 19.44 | 18.95 | 19.34 | 283,374 | +0.27(+1.42%) |
Jan 02, 2013 | 19.04 | 19.11 | 18.69 | 19.07 | 261,898 | +0.38(+2.03%) |
Dec 31, 2012 | 18.21 | 18.71 | 18.10 | 18.69 | 241,602 | +0.50(+2.75%) |
Dec 28, 2012 | 18.29 | 18.51 | 18.17 | 18.19 | 166,999 | -0.19(-1.03%) |
Dec 27, 2012 | 18.46 | 18.77 | 18.30 | 18.38 | 163,518 | +0.00(+0.00%) |
Dec 26, 2012 | 18.24 | 18.55 | 18.20 | 18.38 | 202,137 | +0.19(+1.04%) |
Dec 24, 2012 | 17.91 | 18.34 | 17.80 | 18.19 | 140,614 | +0.20(+1.11%) |
Dec 21, 2012 | 17.75 | 18.48 | 17.75 | 17.99 | 305,075 | -0.20(-1.10%) |
Dec 20, 2012 | 17.95 | 18.26 | 17.95 | 18.19 | 124,556 | +0.27(+1.51%) |
Dec 19, 2012 | 17.72 | 17.99 | 17.66 | 17.92 | 161,673 | +0.26(+1.47%) |
Dec 18, 2012 | 17.27 | 17.69 | 17.27 | 17.66 | 188,520 | +0.38(+2.20%) |
Dec 17, 2012 | 17.07 | 17.29 | 16.90 | 17.28 | 132,816 | +0.23(+1.35%) |
Dec 14, 2012 | 17.11 | 17.41 | 16.89 | 17.05 | 185,225 | -0.05(-0.29%) |
Dec 13, 2012 | 17.45 | 17.45 | 16.50 | 17.10 | 336,834 | -0.24(-1.38%) |
Dec 12, 2012 | 17.35 | 17.54 | 17.25 | 17.34 | 123,677 | +0.05(+0.29%) |
Dec 11, 2012 | 17.34 | 17.40 | 17.26 | 17.29 | 169,959 | -0.02(-0.12%) |
Dec 10, 2012 | 17.49 | 17.49 | 17.24 | 17.31 | 141,843 | -0.16(-0.92%) |
Dec 07, 2012 | 17.69 | 17.76 | 17.37 | 17.47 | 116,023 | -0.10(-0.57%) |
Dec 06, 2012 | 17.53 | 17.63 | 17.18 | 17.57 | 546,274 | +0.03(+0.17%) |
Dec 05, 2012 | 17.94 | 17.99 | 17.45 | 17.54 | 243,106 | -0.38(-2.12%) |