Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.66 | 21.81 | 20.92 | 20.95 | 267,350 | -0.93(-4.25%) |
Feb 27, 2013 | 21.48 | 22.02 | 20.23 | 21.88 | 1,072,481 | +0.38(+1.77%) |
Feb 26, 2013 | 21.36 | 21.60 | 20.30 | 21.50 | 557,330 | +0.25(+1.18%) |
Feb 25, 2013 | 21.54 | 21.85 | 21.23 | 21.25 | 399,524 | -0.15(-0.70%) |
Feb 22, 2013 | 21.35 | 21.43 | 21.15 | 21.40 | 176,076 | +0.10(+0.47%) |
Feb 21, 2013 | 21.18 | 21.40 | 21.06 | 21.30 | 203,837 | +0.07(+0.33%) |
Feb 20, 2013 | 21.23 | 21.34 | 21.00 | 21.23 | 314,611 | +0.07(+0.33%) |
Feb 19, 2013 | 20.31 | 21.30 | 20.28 | 21.16 | 203,147 | +0.88(+4.34%) |
Feb 15, 2013 | 19.91 | 20.35 | 19.75 | 20.28 | 227,431 | +0.43(+2.17%) |
Feb 14, 2013 | 20.02 | 20.06 | 19.80 | 19.85 | 227,603 | -0.17(-0.85%) |
Feb 13, 2013 | 20.09 | 20.33 | 19.92 | 20.02 | 270,005 | +0.02(+0.10%) |
Feb 12, 2013 | 20.03 | 20.24 | 19.99 | 20.00 | 281,396 | +0.00(+0.00%) |
Feb 11, 2013 | 20.41 | 20.41 | 19.99 | 20.00 | 199,938 | -0.41(-2.01%) |
Feb 08, 2013 | 20.45 | 20.70 | 20.23 | 20.41 | 174,125 | +0.02(+0.10%) |
Feb 07, 2013 | 20.67 | 20.74 | 20.22 | 20.39 | 92,983 | -0.36(-1.73%) |
Feb 06, 2013 | 20.53 | 20.75 | 20.43 | 20.75 | 89,826 | +0.29(+1.42%) |
Feb 04, 2013 | 20.78 | 20.87 | 20.31 | 20.46 | 186,396 | -0.49(-2.34%) |
Feb 01, 2013 | 21.12 | 21.18 | 20.85 | 20.95 | 122,558 | -0.03(-0.14%) |
Jan 31, 2013 | 20.76 | 21.03 | 20.62 | 20.98 | 132,320 | +0.25(+1.21%) |
Jan 30, 2013 | 21.55 | 21.55 | 20.59 | 20.73 | 174,640 | -0.78(-3.63%) |
Jan 29, 2013 | 21.60 | 21.75 | 21.40 | 21.51 | 189,018 | -0.08(-0.37%) |
Jan 28, 2013 | 21.48 | 21.60 | 21.19 | 21.59 | 194,139 | +0.08(+0.37%) |
Jan 25, 2013 | 21.47 | 21.66 | 21.17 | 21.51 | 132,953 | +0.18(+0.84%) |
Jan 24, 2013 | 21.00 | 21.36 | 20.97 | 21.33 | 199,606 | +0.34(+1.62%) |
Jan 23, 2013 | 21.17 | 21.17 | 20.80 | 20.99 | 120,465 | -0.25(-1.18%) |
Jan 22, 2013 | 20.73 | 21.33 | 20.64 | 21.24 | 136,185 | +0.52(+2.51%) |
Jan 18, 2013 | 20.91 | 20.91 | 20.56 | 20.72 | 146,879 | -0.17(-0.81%) |
Jan 17, 2013 | 20.59 | 21.29 | 20.59 | 20.89 | 279,984 | +0.43(+2.10%) |
Jan 16, 2013 | 20.07 | 20.55 | 20.00 | 20.46 | 270,288 | +0.29(+1.44%) |
Jan 15, 2013 | 19.66 | 20.26 | 18.62 | 20.17 | 565,494 | +0.13(+0.65%) |
Jan 14, 2013 | 19.97 | 20.07 | 19.89 | 20.04 | 278,896 | +0.08(+0.40%) |
Jan 11, 2013 | 20.20 | 20.20 | 19.91 | 19.96 | 241,091 | -0.19(-0.94%) |
Jan 10, 2013 | 20.20 | 20.33 | 19.94 | 20.15 | 210,934 | -0.01(-0.05%) |
Jan 09, 2013 | 20.13 | 20.17 | 19.96 | 20.16 | 94,386 | +0.13(+0.65%) |
Jan 08, 2013 | 20.18 | 20.26 | 19.95 | 20.03 | 399,988 | -0.19(-0.94%) |
Jan 07, 2013 | 20.38 | 20.76 | 20.13 | 20.22 | 221,355 | -0.13(-0.64%) |
Jan 04, 2013 | 20.22 | 20.47 | 20.05 | 20.35 | 149,371 | +0.23(+1.14%) |
Jan 03, 2013 | 20.40 | 20.48 | 19.77 | 20.12 | 250,341 | -0.28(-1.37%) |
Jan 02, 2013 | 20.56 | 20.71 | 19.82 | 20.40 | 401,132 | +0.58(+2.93%) |
Dec 31, 2012 | 19.62 | 19.97 | 19.43 | 19.82 | 213,624 | +0.20(+1.02%) |
Dec 28, 2012 | 19.46 | 19.79 | 19.37 | 19.62 | 244,621 | +0.05(+0.26%) |
Dec 27, 2012 | 19.64 | 19.77 | 19.20 | 19.57 | 232,909 | -0.08(-0.41%) |
Dec 26, 2012 | 19.71 | 19.89 | 19.53 | 19.65 | 133,542 | -0.11(-0.56%) |
Dec 24, 2012 | 19.57 | 20.00 | 19.56 | 19.76 | 106,787 | +0.17(+0.87%) |
Dec 21, 2012 | 19.33 | 19.61 | 19.21 | 19.59 | 538,496 | -0.02(-0.10%) |
Dec 20, 2012 | 19.60 | 19.65 | 19.48 | 19.61 | 167,643 | +0.08(+0.41%) |
Dec 19, 2012 | 19.75 | 19.94 | 19.43 | 19.53 | 215,847 | -0.20(-1.01%) |
Dec 18, 2012 | 19.55 | 19.75 | 19.42 | 19.73 | 355,339 | +0.37(+1.91%) |
Dec 17, 2012 | 18.71 | 19.38 | 18.57 | 19.36 | 400,674 | +0.69(+3.70%) |
Dec 14, 2012 | 19.12 | 19.26 | 18.56 | 18.67 | 330,624 | -0.56(-2.91%) |
Dec 13, 2012 | 19.11 | 19.26 | 18.94 | 19.23 | 339,355 | +0.10(+0.52%) |
Dec 12, 2012 | 19.29 | 19.52 | 19.07 | 19.13 | 236,169 | +0.00(+0.00%) |
Dec 11, 2012 | 18.84 | 19.15 | 18.84 | 19.13 | 164,719 | +0.34(+1.81%) |
Dec 10, 2012 | 18.64 | 18.92 | 18.46 | 18.79 | 202,044 | +0.20(+1.08%) |
Dec 07, 2012 | 18.65 | 18.80 | 18.44 | 18.59 | 142,325 | -0.02(-0.11%) |
Dec 06, 2012 | 18.22 | 18.65 | 18.06 | 18.61 | 228,664 | +0.44(+2.42%) |
Dec 05, 2012 | 18.50 | 18.54 | 18.15 | 18.17 | 140,125 | -0.27(-1.46%) |