Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.83 | 21.85 | 21.50 | 21.57 | 383,403 | -0.27(-1.24%) |
Feb 27, 2013 | 21.69 | 21.94 | 21.69 | 21.84 | 441,390 | +0.09(+0.41%) |
Feb 26, 2013 | 21.86 | 21.95 | 21.66 | 21.75 | 469,503 | -0.23(-1.05%) |
Feb 22, 2013 | 21.84 | 21.98 | 21.75 | 21.98 | 350,485 | +0.15(+0.69%) |
Feb 21, 2013 | 21.88 | 22.02 | 21.78 | 21.83 | 505,191 | -0.52(-2.33%) |
Feb 20, 2013 | 22.94 | 22.95 | 22.18 | 22.35 | 1,385,682 | -0.56(-2.44%) |
Feb 19, 2013 | 22.68 | 22.91 | 22.63 | 22.91 | 326,555 | +0.18(+0.79%) |
Feb 15, 2013 | 22.72 | 22.76 | 22.57 | 22.73 | 405,469 | -0.39(-1.69%) |
Feb 14, 2013 | 23.10 | 23.19 | 23.04 | 23.12 | 185,569 | +0.05(+0.22%) |
Feb 13, 2013 | 23.22 | 23.27 | 22.92 | 23.07 | 289,059 | -0.06(-0.26%) |
Feb 12, 2013 | 23.11 | 23.19 | 23.07 | 23.13 | 221,126 | +0.11(+0.48%) |
Feb 11, 2013 | 22.62 | 23.03 | 22.54 | 23.02 | 321,521 | +0.32(+1.41%) |
Feb 08, 2013 | 22.85 | 22.90 | 22.58 | 22.70 | 196,571 | -0.03(-0.13%) |
Feb 07, 2013 | 23.01 | 23.04 | 22.66 | 22.73 | 219,404 | -0.24(-1.04%) |
Feb 06, 2013 | 22.64 | 23.01 | 22.61 | 22.97 | 380,759 | +0.19(+0.83%) |
Feb 04, 2013 | 22.86 | 22.98 | 22.75 | 22.78 | 342,064 | -0.40(-1.73%) |
Feb 01, 2013 | 22.96 | 23.30 | 22.90 | 23.18 | 360,213 | +0.05(+0.22%) |
Jan 31, 2013 | 23.05 | 23.17 | 23.01 | 23.13 | 428,690 | -0.16(-0.69%) |
Jan 30, 2013 | 23.23 | 23.30 | 23.12 | 23.29 | 591,627 | +0.17(+0.74%) |
Jan 29, 2013 | 23.05 | 23.22 | 22.99 | 23.12 | 380,788 | +0.24(+1.05%) |
Jan 28, 2013 | 22.91 | 22.92 | 22.64 | 22.88 | 269,161 | +0.10(+0.44%) |
Jan 25, 2013 | 22.83 | 22.88 | 22.63 | 22.78 | 183,983 | +0.01(+0.04%) |
Jan 24, 2013 | 22.78 | 22.93 | 22.72 | 22.77 | 303,369 | +0.11(+0.49%) |
Jan 23, 2013 | 22.89 | 22.96 | 22.50 | 22.66 | 475,109 | -0.26(-1.13%) |
Jan 22, 2013 | 22.80 | 22.99 | 22.76 | 22.92 | 312,077 | +0.15(+0.66%) |
Jan 18, 2013 | 22.72 | 22.79 | 22.61 | 22.77 | 220,425 | +0.06(+0.26%) |
Jan 17, 2013 | 22.71 | 22.88 | 22.65 | 22.71 | 643,634 | +0.30(+1.34%) |
Jan 16, 2013 | 22.26 | 22.47 | 22.21 | 22.41 | 404,974 | +0.17(+0.76%) |
Jan 15, 2013 | 22.40 | 22.40 | 22.18 | 22.24 | 236,728 | -0.19(-0.85%) |
Jan 14, 2013 | 22.33 | 22.44 | 22.10 | 22.43 | 260,013 | +0.15(+0.67%) |
Jan 11, 2013 | 22.15 | 22.31 | 22.03 | 22.28 | 297,396 | -0.08(-0.36%) |
Jan 10, 2013 | 22.44 | 22.45 | 22.28 | 22.36 | 464,529 | +0.22(+0.99%) |
Jan 09, 2013 | 22.19 | 22.28 | 22.04 | 22.14 | 409,195 | -0.07(-0.32%) |
Jan 08, 2013 | 22.26 | 22.27 | 22.04 | 22.21 | 408,361 | +0.03(+0.14%) |
Jan 07, 2013 | 22.04 | 22.21 | 22.04 | 22.18 | 230,457 | +0.03(+0.14%) |
Jan 04, 2013 | 22.02 | 22.16 | 21.93 | 22.15 | 296,425 | +0.10(+0.45%) |
Jan 03, 2013 | 22.12 | 22.19 | 22.03 | 22.05 | 343,038 | -0.06(-0.27%) |
Jan 02, 2013 | 22.25 | 22.28 | 22.02 | 22.11 | 675,826 | +0.32(+1.47%) |
Dec 31, 2012 | 21.46 | 21.86 | 21.46 | 21.79 | 743,268 | +0.21(+0.97%) |
Dec 28, 2012 | 21.65 | 21.71 | 21.46 | 21.58 | 429,178 | -0.09(-0.42%) |
Dec 27, 2012 | 21.66 | 21.69 | 21.37 | 21.67 | 511,924 | +0.03(+0.13%) |
Dec 26, 2012 | 21.55 | 21.70 | 21.50 | 21.64 | 606,844 | +0.64(+3.05%) |
Dec 24, 2012 | 20.96 | 21.01 | 20.92 | 21.00 | 377,907 | -0.10(-0.47%) |
Dec 21, 2012 | 20.96 | 21.10 | 20.87 | 21.10 | 452,359 | -0.27(-1.26%) |
Dec 20, 2012 | 21.31 | 21.52 | 21.25 | 21.37 | 345,346 | +0.03(+0.14%) |
Dec 19, 2012 | 21.06 | 21.48 | 21.02 | 21.34 | 757,240 | +0.34(+1.62%) |
Dec 18, 2012 | 20.95 | 21.06 | 20.84 | 21.00 | 371,217 | +0.10(+0.48%) |
Dec 17, 2012 | 20.76 | 20.96 | 20.76 | 20.90 | 768,222 | +0.15(+0.72%) |
Dec 14, 2012 | 20.61 | 20.75 | 20.56 | 20.75 | 147,112 | +0.16(+0.78%) |
Dec 13, 2012 | 20.60 | 20.77 | 20.50 | 20.59 | 195,581 | -0.13(-0.63%) |
Dec 12, 2012 | 20.79 | 20.96 | 20.56 | 20.72 | 520,222 | +0.21(+1.02%) |
Dec 11, 2012 | 20.46 | 20.52 | 20.35 | 20.51 | 272,165 | +0.07(+0.34%) |
Dec 10, 2012 | 20.67 | 20.69 | 20.38 | 20.44 | 564,251 | -0.12(-0.58%) |
Dec 07, 2012 | 20.65 | 20.71 | 20.51 | 20.56 | 370,660 | -0.10(-0.48%) |
Dec 06, 2012 | 20.69 | 20.75 | 20.48 | 20.66 | 774,852 | -0.34(-1.62%) |
Dec 05, 2012 | 21.12 | 21.18 | 20.91 | 21.00 | 428,314 | -0.13(-0.62%) |