Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.16 | 21.46 | 21.11 | 21.27 | 1,055,896 | -0.17(-0.77%) |
Feb 27, 2013 | 21.11 | 21.49 | 21.06 | 21.43 | 1,271,459 | +0.53(+2.52%) |
Feb 26, 2013 | 20.99 | 21.09 | 20.77 | 20.91 | 1,475,662 | -0.08(-0.39%) |
Feb 25, 2013 | 22.10 | 22.11 | 20.95 | 20.99 | 1,716,006 | -0.63(-2.92%) |
Feb 22, 2013 | 21.46 | 21.64 | 21.35 | 21.62 | 618,184 | +0.47(+2.20%) |
Feb 21, 2013 | 21.06 | 21.25 | 21.05 | 21.16 | 1,335,914 | -0.42(-1.95%) |
Feb 20, 2013 | 21.96 | 21.99 | 21.55 | 21.58 | 1,051,481 | -0.55(-2.48%) |
Feb 19, 2013 | 21.96 | 22.12 | 21.95 | 22.12 | 785,650 | +0.07(+0.31%) |
Feb 15, 2013 | 22.40 | 22.43 | 21.98 | 22.06 | 1,214,365 | -0.63(-2.78%) |
Feb 14, 2013 | 22.70 | 22.72 | 22.58 | 22.69 | 769,286 | -0.48(-2.08%) |
Feb 13, 2013 | 23.17 | 23.30 | 23.13 | 23.17 | 483,053 | +0.29(+1.25%) |
Feb 12, 2013 | 22.86 | 23.07 | 22.82 | 22.88 | 634,740 | +0.07(+0.30%) |
Feb 11, 2013 | 22.79 | 22.93 | 22.70 | 22.82 | 540,265 | -0.07(-0.30%) |
Feb 08, 2013 | 22.89 | 22.98 | 22.79 | 22.88 | 514,982 | -0.02(-0.07%) |
Feb 07, 2013 | 23.03 | 23.08 | 22.78 | 22.90 | 1,161,679 | -0.27(-1.17%) |
Feb 06, 2013 | 23.12 | 23.29 | 23.08 | 23.17 | 1,018,490 | +0.03(+0.13%) |
Feb 04, 2013 | 23.42 | 23.42 | 23.12 | 23.14 | 657,112 | -0.70(-2.93%) |
Feb 01, 2013 | 23.93 | 24.01 | 23.77 | 23.84 | 1,230,416 | +0.47(+2.03%) |
Jan 31, 2013 | 23.36 | 23.52 | 23.33 | 23.36 | 1,572,868 | -0.05(-0.22%) |
Jan 30, 2013 | 23.23 | 23.56 | 23.21 | 23.42 | 2,492,407 | +0.64(+2.80%) |
Jan 29, 2013 | 22.58 | 22.80 | 22.52 | 22.78 | 1,154,880 | +0.76(+3.45%) |
Jan 28, 2013 | 22.17 | 22.23 | 22.00 | 22.02 | 1,660,254 | -0.28(-1.25%) |
Jan 25, 2013 | 22.36 | 22.43 | 22.24 | 22.30 | 1,398,609 | +0.20(+0.92%) |
Jan 24, 2013 | 22.24 | 22.37 | 22.05 | 22.09 | 1,604,614 | +0.01(+0.03%) |
Jan 23, 2013 | 21.62 | 22.21 | 21.59 | 22.09 | 2,104,644 | +0.37(+1.70%) |
Jan 22, 2013 | 21.66 | 21.72 | 21.54 | 21.72 | 895,004 | +0.47(+2.19%) |
Jan 18, 2013 | 21.27 | 21.29 | 21.09 | 21.25 | 972,735 | -0.32(-1.46%) |
Jan 17, 2013 | 21.46 | 21.61 | 21.38 | 21.57 | 999,851 | +0.75(+3.61%) |
Jan 16, 2013 | 20.85 | 20.97 | 20.81 | 20.82 | 593,265 | -0.16(-0.75%) |
Jan 15, 2013 | 20.91 | 21.04 | 20.85 | 20.97 | 850,486 | +0.04(+0.18%) |
Jan 14, 2013 | 20.96 | 20.98 | 20.86 | 20.94 | 424,333 | +0.03(+0.14%) |
Jan 11, 2013 | 20.94 | 20.99 | 20.86 | 20.91 | 378,028 | -0.13(-0.61%) |
Jan 10, 2013 | 20.88 | 21.04 | 20.76 | 21.04 | 1,907,621 | +0.80(+3.98%) |
Jan 09, 2013 | 19.96 | 20.29 | 19.93 | 20.23 | 1,329,022 | +0.12(+0.60%) |
Jan 08, 2013 | 20.07 | 20.11 | 19.97 | 20.11 | 1,099,860 | -0.08(-0.41%) |
Jan 07, 2013 | 20.04 | 20.23 | 20.01 | 20.19 | 795,179 | +0.20(+1.01%) |
Jan 04, 2013 | 19.87 | 20.03 | 19.79 | 19.99 | 427,217 | -0.08(-0.41%) |
Jan 03, 2013 | 20.21 | 20.24 | 20.05 | 20.07 | 410,493 | -0.37(-1.80%) |
Jan 02, 2013 | 20.36 | 20.44 | 20.26 | 20.44 | 653,127 | +0.50(+2.49%) |
Dec 31, 2012 | 19.46 | 19.96 | 19.46 | 19.95 | 447,537 | +0.38(+1.96%) |
Dec 28, 2012 | 19.77 | 19.81 | 19.56 | 19.56 | 394,330 | -0.45(-2.25%) |
Dec 27, 2012 | 19.94 | 20.03 | 19.83 | 20.01 | 477,354 | +0.35(+1.80%) |
Dec 26, 2012 | 19.83 | 19.87 | 19.61 | 19.66 | 257,343 | -0.12(-0.61%) |
Dec 24, 2012 | 19.80 | 19.88 | 19.70 | 19.78 | 137,066 | -0.11(-0.53%) |
Dec 21, 2012 | 19.77 | 19.92 | 19.72 | 19.89 | 623,558 | -0.26(-1.31%) |
Dec 20, 2012 | 20.06 | 20.17 | 19.96 | 20.15 | 1,182,721 | +0.37(+1.86%) |
Dec 19, 2012 | 19.95 | 19.98 | 19.77 | 19.78 | 869,947 | +0.05(+0.27%) |
Dec 18, 2012 | 19.70 | 19.86 | 19.64 | 19.73 | 866,844 | -0.05(-0.27%) |
Dec 17, 2012 | 19.70 | 19.80 | 19.62 | 19.78 | 622,554 | +0.00(+0.00%) |
Dec 14, 2012 | 19.67 | 19.87 | 19.66 | 19.78 | 1,820,193 | +0.11(+0.53%) |
Dec 13, 2012 | 19.68 | 19.80 | 19.61 | 19.67 | 1,126,610 | -0.10(-0.49%) |
Dec 12, 2012 | 19.80 | 19.90 | 19.76 | 19.77 | 1,900,158 | +0.01(+0.04%) |
Dec 11, 2012 | 19.80 | 19.92 | 19.72 | 19.76 | 1,061,739 | +0.18(+0.92%) |
Dec 10, 2012 | 19.55 | 19.59 | 19.52 | 19.58 | 427,939 | -0.05(-0.23%) |
Dec 07, 2012 | 19.55 | 19.64 | 19.47 | 19.63 | 646,589 | -0.02(-0.08%) |
Dec 06, 2012 | 19.64 | 19.65 | 19.51 | 19.64 | 960,569 | +0.11(+0.54%) |
Dec 05, 2012 | 19.56 | 19.64 | 19.42 | 19.54 | 856,607 | -0.17(-0.88%) |