Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.47 | 22.53 | 22.41 | 22.51 | 66,315 | +0.06(+0.27%) |
Feb 27, 2013 | 22.26 | 22.46 | 22.26 | 22.45 | 52,245 | +0.18(+0.81%) |
Feb 26, 2013 | 22.25 | 22.30 | 22.21 | 22.27 | 100,110 | -0.12(-0.54%) |
Feb 22, 2013 | 22.36 | 22.44 | 22.36 | 22.39 | 254,685 | +0.11(+0.49%) |
Feb 21, 2013 | 22.05 | 22.34 | 22.04 | 22.28 | 133,616 | -0.17(-0.76%) |
Feb 20, 2013 | 22.56 | 22.59 | 22.44 | 22.45 | 92,314 | -0.11(-0.49%) |
Feb 19, 2013 | 22.31 | 22.56 | 22.31 | 22.56 | 169,724 | +0.30(+1.35%) |
Feb 15, 2013 | 22.26 | 22.26 | 22.26 | 0 | -0.01(-0.04%) | |
Feb 14, 2013 | 22.37 | 22.37 | 22.19 | 22.27 | 306,486 | -0.07(-0.31%) |
Feb 13, 2013 | 22.36 | 22.36 | 22.32 | 22.34 | 76,815 | +0.04(+0.18%) |
Feb 12, 2013 | 22.28 | 22.34 | 22.25 | 22.30 | 113,887 | +0.03(+0.13%) |
Feb 11, 2013 | 22.33 | 22.34 | 22.27 | 22.27 | 86,782 | -0.02(-0.09%) |
Feb 08, 2013 | 22.23 | 22.31 | 22.23 | 22.29 | 125,105 | +0.08(+0.36%) |
Feb 07, 2013 | 22.24 | 22.29 | 22.19 | 22.21 | 55,520 | -0.04(-0.18%) |
Feb 06, 2013 | 22.15 | 22.27 | 22.15 | 22.25 | 95,748 | +0.17(+0.77%) |
Feb 04, 2013 | 22.14 | 22.14 | 22.06 | 22.08 | 80,803 | -0.15(-0.67%) |
Feb 01, 2013 | 22.16 | 22.24 | 22.16 | 22.23 | 77,272 | +0.11(+0.50%) |
Jan 31, 2013 | 22.23 | 22.24 | 22.10 | 22.12 | 170,051 | -0.12(-0.54%) |
Jan 30, 2013 | 22.30 | 22.34 | 22.20 | 22.24 | 87,264 | -0.06(-0.27%) |
Jan 29, 2013 | 22.28 | 22.33 | 22.27 | 22.30 | 73,969 | +0.03(+0.13%) |
Jan 28, 2013 | 22.25 | 22.32 | 22.24 | 22.27 | 50,341 | +0.08(+0.36%) |
Jan 25, 2013 | 22.23 | 22.24 | 22.18 | 22.19 | 85,276 | +0.01(+0.05%) |
Jan 24, 2013 | 22.09 | 22.23 | 22.09 | 22.18 | 67,302 | -0.02(-0.09%) |
Jan 23, 2013 | 22.16 | 22.23 | 22.16 | 22.20 | 69,161 | +0.01(+0.05%) |
Jan 22, 2013 | 22.21 | 22.22 | 22.15 | 22.19 | 136,623 | +0.00(+0.00%) |
Jan 21, 2013 | 22.15 | 22.20 | 22.11 | 22.19 | 49,049 | +0.09(+0.41%) |
Jan 18, 2013 | 21.95 | 22.12 | 21.95 | 22.10 | 119,757 | +0.17(+0.78%) |
Jan 17, 2013 | 21.76 | 21.93 | 21.76 | 21.93 | 62,174 | +0.16(+0.73%) |
Jan 16, 2013 | 21.72 | 21.78 | 21.70 | 21.77 | 123,880 | +0.01(+0.05%) |
Jan 15, 2013 | 21.67 | 21.78 | 21.66 | 21.76 | 63,438 | +0.07(+0.32%) |
Jan 14, 2013 | 21.61 | 21.70 | 21.61 | 21.69 | 114,738 | +0.04(+0.18%) |
Jan 11, 2013 | 21.64 | 21.66 | 21.59 | 21.65 | 52,393 | -0.01(-0.05%) |
Jan 10, 2013 | 21.63 | 21.67 | 21.58 | 21.66 | 74,887 | +0.06(+0.28%) |
Jan 09, 2013 | 21.61 | 21.63 | 21.54 | 21.60 | 69,950 | +0.02(+0.09%) |
Jan 08, 2013 | 21.58 | 21.58 | 21.51 | 21.58 | 65,177 | -0.01(-0.05%) |
Jan 07, 2013 | 21.60 | 21.60 | 21.47 | 21.59 | 112,831 | -0.01(-0.05%) |
Jan 04, 2013 | 21.49 | 21.61 | 21.49 | 21.60 | 68,283 | +0.08(+0.37%) |
Jan 03, 2013 | 21.48 | 21.55 | 21.47 | 21.52 | 182,035 | +0.04(+0.19%) |
Jan 02, 2013 | 21.61 | 21.52 | 21.43 | 21.48 | 101,192 | +0.05(+0.23%) |
Dec 31, 2012 | 21.43 | 21.43 | 21.43 | 0 | +0.16(+0.75%) | |
Dec 28, 2012 | 21.26 | 21.29 | 21.25 | 21.27 | 56,385 | -0.04(-0.19%) |
Dec 27, 2012 | 21.36 | 21.39 | 21.23 | 21.31 | 58,985 | -0.06(-0.28%) |
Dec 24, 2012 | 21.37 | 21.37 | 21.37 | 0 | -0.18(-0.84%) | |
Dec 21, 2012 | 21.52 | 21.56 | 21.46 | 21.55 | 51,947 | +0.05(+0.23%) |
Dec 20, 2012 | 21.48 | 21.50 | 21.44 | 21.50 | 50,743 | +0.02(+0.09%) |
Dec 19, 2012 | 21.10 | 21.49 | 21.10 | 21.48 | 117,800 | +0.17(+0.80%) |
Dec 18, 2012 | 21.17 | 21.31 | 21.17 | 21.31 | 54,805 | +0.13(+0.61%) |
Dec 17, 2012 | 21.12 | 21.19 | 21.10 | 21.18 | 106,640 | +0.03(+0.14%) |
Dec 14, 2012 | 21.17 | 21.20 | 21.12 | 21.15 | 39,441 | -0.04(-0.19%) |
Dec 13, 2012 | 21.18 | 21.20 | 21.13 | 21.19 | 97,069 | +0.01(+0.05%) |
Dec 12, 2012 | 21.09 | 21.20 | 21.09 | 21.18 | 46,081 | +0.12(+0.57%) |
Dec 11, 2012 | 21.00 | 21.10 | 20.99 | 21.06 | 59,957 | +0.09(+0.43%) |
Dec 10, 2012 | 21.00 | 21.00 | 20.92 | 20.97 | 72,940 | +0.01(+0.05%) |
Dec 07, 2012 | 20.93 | 20.98 | 20.91 | 20.96 | 41,215 | +0.01(+0.05%) |
Dec 06, 2012 | 21.07 | 21.07 | 20.92 | 20.95 | 110,586 | -0.08(-0.38%) |
Dec 05, 2012 | 20.98 | 21.10 | 20.98 | 21.03 | 71,114 | +0.06(+0.29%) |