Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.38 | 21.44 | 20.71 | 20.89 | 7,577 | -0.31(-1.45%) |
Feb 27, 2013 | 21.37 | 21.75 | 21.08 | 21.20 | 3,966 | -0.31(-1.43%) |
Feb 26, 2013 | 21.08 | 21.63 | 20.71 | 21.51 | 6,834 | -0.06(-0.28%) |
Feb 22, 2013 | 21.01 | 21.81 | 20.77 | 21.57 | 11,255 | +0.18(+0.86%) |
Feb 21, 2013 | 21.63 | 21.87 | 21.14 | 21.38 | 6,814 | -0.43(-1.97%) |
Feb 20, 2013 | 22.30 | 22.37 | 21.51 | 21.81 | 6,658 | -0.49(-2.20%) |
Feb 19, 2013 | 21.81 | 22.52 | 21.51 | 22.30 | 9,643 | +0.37(+1.68%) |
Feb 15, 2013 | 22.67 | 22.67 | 21.20 | 21.94 | 11,163 | -0.49(-2.19%) |
Feb 14, 2013 | 21.75 | 22.43 | 21.51 | 22.43 | 3,464 | +0.31(+1.39%) |
Feb 13, 2013 | 22.43 | 22.43 | 21.69 | 22.12 | 4,806 | -0.06(-0.28%) |
Feb 12, 2013 | 21.81 | 22.43 | 21.44 | 22.18 | 9,160 | +0.37(+1.69%) |
Feb 11, 2013 | 23.29 | 23.29 | 21.44 | 21.81 | 14,590 | -1.23(-5.33%) |
Feb 08, 2013 | 23.35 | 23.35 | 22.24 | 23.04 | 4,877 | -0.12(-0.53%) |
Feb 07, 2013 | 23.35 | 23.47 | 22.73 | 23.16 | 4,486 | -0.37(-1.57%) |
Feb 06, 2013 | 23.47 | 23.78 | 22.49 | 23.53 | 9,901 | -0.37(-1.54%) |
Feb 04, 2013 | 24.02 | 24.49 | 23.04 | 23.90 | 12,749 | -0.12(-0.51%) |
Feb 01, 2013 | 23.84 | 24.89 | 23.84 | 24.02 | 14,118 | +0.25(+1.03%) |
Jan 31, 2013 | 23.59 | 23.90 | 23.47 | 23.78 | 6,901 | +0.18(+0.78%) |
Jan 30, 2013 | 23.47 | 23.96 | 23.29 | 23.59 | 9,152 | +0.31(+1.32%) |
Jan 29, 2013 | 21.94 | 23.29 | 21.94 | 23.29 | 6,592 | +0.98(+4.41%) |
Jan 28, 2013 | 22.12 | 22.73 | 21.71 | 22.30 | 5,721 | +0.18(+0.83%) |
Jan 25, 2013 | 21.38 | 22.43 | 20.95 | 22.12 | 10,575 | +0.61(+2.86%) |
Jan 24, 2013 | 21.01 | 21.51 | 21.00 | 21.51 | 7,224 | +0.31(+1.45%) |
Jan 23, 2013 | 20.89 | 21.26 | 20.58 | 21.20 | 3,538 | +0.06(+0.29%) |
Jan 22, 2013 | 20.83 | 21.20 | 20.58 | 21.14 | 6,849 | +0.06(+0.29%) |
Jan 18, 2013 | 21.20 | 21.20 | 20.58 | 21.08 | 1,984 | +0.06(+0.29%) |
Jan 17, 2013 | 21.08 | 21.26 | 20.58 | 21.01 | 4,230 | +0.06(+0.29%) |
Jan 16, 2013 | 20.22 | 20.95 | 20.03 | 20.95 | 4,312 | +0.43(+2.10%) |
Jan 15, 2013 | 20.15 | 20.82 | 20.03 | 20.52 | 2,837 | -0.12(-0.60%) |
Jan 14, 2013 | 19.97 | 20.95 | 19.11 | 20.65 | 9,130 | -0.49(-2.33%) |
Jan 11, 2013 | 20.77 | 21.44 | 20.40 | 21.14 | 9,049 | +0.55(+2.69%) |
Jan 10, 2013 | 20.52 | 20.83 | 20.28 | 20.58 | 12,906 | +0.18(+0.90%) |
Jan 09, 2013 | 19.42 | 20.65 | 18.99 | 20.40 | 9,447 | +0.98(+5.06%) |
Jan 08, 2013 | 18.99 | 19.42 | 18.86 | 19.42 | 6,583 | +0.25(+1.28%) |
Jan 07, 2013 | 19.29 | 19.29 | 18.92 | 19.17 | 4,410 | -0.12(-0.64%) |
Jan 04, 2013 | 18.62 | 19.29 | 18.56 | 19.29 | 6,362 | +0.49(+2.61%) |
Jan 03, 2013 | 18.80 | 18.86 | 18.13 | 18.80 | 7,381 | -0.06(-0.33%) |
Jan 02, 2013 | 18.62 | 18.99 | 18.06 | 18.86 | 13,173 | +0.80(+4.42%) |
Dec 31, 2012 | 17.51 | 18.37 | 16.90 | 18.06 | 13,640 | +0.12(+0.68%) |
Dec 28, 2012 | 17.82 | 18.37 | 16.22 | 17.94 | 20,822 | +0.18(+1.04%) |
Dec 27, 2012 | 17.51 | 17.76 | 17.33 | 17.76 | 15,665 | +0.25(+1.40%) |
Dec 26, 2012 | 17.57 | 18.03 | 17.33 | 17.51 | 8,158 | -0.18(-1.04%) |
Dec 24, 2012 | 17.70 | 18.13 | 17.57 | 17.70 | 1,969 | -0.37(-2.04%) |
Dec 21, 2012 | 18.13 | 18.19 | 17.63 | 18.06 | 3,221 | -0.12(-0.68%) |
Dec 20, 2012 | 17.57 | 18.43 | 17.57 | 18.19 | 13,815 | +0.37(+2.07%) |
Dec 19, 2012 | 17.88 | 18.06 | 17.03 | 17.82 | 9,001 | -0.31(-1.70%) |
Dec 18, 2012 | 18.37 | 18.49 | 17.82 | 18.13 | 16,306 | -0.31(-1.67%) |
Dec 17, 2012 | 18.43 | 18.43 | 18.13 | 18.43 | 23,145 | +0.00(+0.00%) |
Dec 14, 2012 | 18.31 | 18.62 | 18.25 | 18.43 | 3,141 | -0.06(-0.33%) |
Dec 13, 2012 | 18.37 | 18.74 | 18.37 | 18.49 | 4,332 | +0.06(+0.33%) |
Dec 12, 2012 | 19.05 | 19.05 | 18.34 | 18.43 | 5,938 | -0.55(-2.91%) |
Dec 11, 2012 | 18.92 | 18.99 | 18.25 | 18.99 | 2,907 | +0.25(+1.31%) |
Dec 10, 2012 | 18.62 | 18.86 | 18.37 | 18.74 | 5,122 | -0.12(-0.65%) |
Dec 07, 2012 | 18.74 | 18.92 | 18.13 | 18.86 | 4,600 | +0.25(+1.32%) |
Dec 06, 2012 | 18.43 | 18.68 | 17.94 | 18.62 | 7,116 | +0.15(+0.83%) |
Dec 05, 2012 | 18.62 | 18.68 | 17.45 | 18.46 | 5,380 | -0.28(-1.48%) |