Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.16 | 19.25 | 19.02 | 19.12 | 22,384 | +0.16(+0.84%) |
Feb 27, 2013 | 19.24 | 19.26 | 18.95 | 18.96 | 3,350 | -0.04(-0.21%) |
Feb 26, 2013 | 18.85 | 19.03 | 18.83 | 19.00 | 7,800 | -0.24(-1.25%) |
Feb 22, 2013 | 19.44 | 19.52 | 19.22 | 19.24 | 11,006 | -0.09(-0.47%) |
Feb 21, 2013 | 19.75 | 19.75 | 19.32 | 19.33 | 47,314 | -0.55(-2.76%) |
Feb 20, 2013 | 19.79 | 19.92 | 19.61 | 19.88 | 61,591 | +0.22(+1.12%) |
Feb 19, 2013 | 20.05 | 20.05 | 19.57 | 19.66 | 44,966 | -0.38(-1.90%) |
Feb 15, 2013 | 19.97 | 20.08 | 19.80 | 20.04 | 29,050 | +0.16(+0.80%) |
Feb 14, 2013 | 19.84 | 19.98 | 19.65 | 19.88 | 21,665 | -0.05(-0.25%) |
Feb 13, 2013 | 19.66 | 19.95 | 19.62 | 19.93 | 62,251 | +0.20(+1.01%) |
Feb 12, 2013 | 19.93 | 19.97 | 19.66 | 19.73 | 29,185 | -0.24(-1.20%) |
Feb 11, 2013 | 20.25 | 20.29 | 19.97 | 19.97 | 11,967 | -0.43(-2.09%) |
Feb 08, 2013 | 20.34 | 20.60 | 20.25 | 20.40 | 19,875 | +0.11(+0.52%) |
Feb 07, 2013 | 20.47 | 20.47 | 20.29 | 20.29 | 8,800 | -0.22(-1.07%) |
Feb 06, 2013 | 20.38 | 20.61 | 20.24 | 20.51 | 13,989 | -0.14(-0.68%) |
Feb 04, 2013 | 20.85 | 20.86 | 20.65 | 20.65 | 10,505 | -0.08(-0.39%) |
Feb 01, 2013 | 21.21 | 21.31 | 20.71 | 20.73 | 18,427 | -0.46(-2.17%) |
Jan 31, 2013 | 21.18 | 21.19 | 21.00 | 21.19 | 14,100 | -0.30(-1.40%) |
Jan 30, 2013 | 21.15 | 21.49 | 21.12 | 21.49 | 12,585 | +0.42(+2.00%) |
Jan 29, 2013 | 21.13 | 21.19 | 21.07 | 21.07 | 4,694 | +0.02(+0.09%) |
Jan 28, 2013 | 21.00 | 21.11 | 20.91 | 21.05 | 18,401 | +0.03(+0.14%) |
Jan 25, 2013 | 20.88 | 21.06 | 20.88 | 21.02 | 9,000 | +0.21(+1.01%) |
Jan 24, 2013 | 20.87 | 20.97 | 20.74 | 20.81 | 19,068 | -0.28(-1.33%) |
Jan 23, 2013 | 21.11 | 21.24 | 20.99 | 21.09 | 10,776 | -0.09(-0.42%) |
Jan 22, 2013 | 21.59 | 21.63 | 21.11 | 21.18 | 28,982 | -0.27(-1.24%) |
Jan 18, 2013 | 21.21 | 21.94 | 21.15 | 21.45 | 20,116 | +0.13(+0.59%) |
Jan 17, 2013 | 21.18 | 21.33 | 21.12 | 21.32 | 18,586 | -0.17(-0.79%) |
Jan 16, 2013 | 21.38 | 22.00 | 21.10 | 21.49 | 33,062 | +0.21(+0.99%) |
Jan 15, 2013 | 20.91 | 21.38 | 20.90 | 21.28 | 25,001 | +0.44(+2.09%) |
Jan 14, 2013 | 20.88 | 20.96 | 20.76 | 20.84 | 15,280 | +0.26(+1.25%) |
Jan 11, 2013 | 20.34 | 20.81 | 20.15 | 20.59 | 19,120 | +0.26(+1.26%) |
Jan 10, 2013 | 20.45 | 20.51 | 20.30 | 20.33 | 17,938 | -0.10(-0.48%) |
Jan 09, 2013 | 20.58 | 20.76 | 20.34 | 20.43 | 18,690 | -0.10(-0.49%) |
Jan 08, 2013 | 20.59 | 20.72 | 20.50 | 20.53 | 19,574 | -0.02(-0.08%) |
Jan 07, 2013 | 20.52 | 20.57 | 20.39 | 20.55 | 12,675 | +0.13(+0.62%) |
Jan 04, 2013 | 20.62 | 20.62 | 20.26 | 20.42 | 10,659 | -0.23(-1.11%) |
Jan 03, 2013 | 20.58 | 20.78 | 20.58 | 20.65 | 10,752 | +0.02(+0.10%) |
Jan 02, 2013 | 21.39 | 21.39 | 20.60 | 20.63 | 37,493 | -0.69(-3.24%) |
Dec 31, 2012 | 21.12 | 21.32 | 21.10 | 21.32 | 27,050 | -0.02(-0.09%) |
Dec 28, 2012 | 21.38 | 21.38 | 21.02 | 21.34 | 13,100 | +0.11(+0.52%) |
Dec 27, 2012 | 21.23 | 21.23 | 21.04 | 21.23 | 20,110 | +0.05(+0.22%) |
Dec 26, 2012 | 20.66 | 22.85 | 20.66 | 21.18 | 4,620 | -0.49(-2.24%) |
Dec 24, 2012 | 21.71 | 21.71 | 21.65 | 21.67 | 8,961 | -0.06(-0.28%) |
Dec 21, 2012 | 21.74 | 21.83 | 21.65 | 21.73 | 14,204 | +0.08(+0.37%) |
Dec 20, 2012 | 21.56 | 21.71 | 21.51 | 21.65 | 6,175 | -0.44(-1.99%) |
Dec 19, 2012 | 22.38 | 22.45 | 21.97 | 22.09 | 8,457 | -0.16(-0.72%) |
Dec 18, 2012 | 22.07 | 22.25 | 22.02 | 22.25 | 15,850 | +0.05(+0.23%) |
Dec 17, 2012 | 22.38 | 22.38 | 22.17 | 22.20 | 5,843 | -0.24(-1.07%) |
Dec 14, 2012 | 22.35 | 22.44 | 22.35 | 22.44 | 1,460 | +0.15(+0.67%) |
Dec 13, 2012 | 22.46 | 22.46 | 22.06 | 22.29 | 15,765 | -0.09(-0.39%) |
Dec 12, 2012 | 22.60 | 22.66 | 22.35 | 22.38 | 12,144 | -0.16(-0.72%) |
Dec 11, 2012 | 22.90 | 22.99 | 22.49 | 22.54 | 15,414 | -0.71(-3.05%) |
Dec 10, 2012 | 23.34 | 23.34 | 23.17 | 23.25 | 9,587 | -0.21(-0.90%) |
Dec 07, 2012 | 23.44 | 23.53 | 23.34 | 23.46 | 3,250 | -0.10(-0.42%) |
Dec 06, 2012 | 23.45 | 23.56 | 23.35 | 23.56 | 12,435 | +0.07(+0.30%) |
Dec 05, 2012 | 23.37 | 23.57 | 23.36 | 23.49 | 3,000 | +0.09(+0.38%) |