Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.70 | 20.86 | 20.55 | 20.62 | 836,359 | -0.14(-0.70%) |
Feb 27, 2013 | 20.26 | 20.77 | 20.26 | 20.76 | 1,968,908 | +0.52(+2.59%) |
Feb 26, 2013 | 20.35 | 20.46 | 19.97 | 20.24 | 1,348,781 | +0.39(+1.98%) |
Feb 25, 2013 | 21.48 | 21.53 | 19.82 | 19.84 | 2,733,258 | -1.16(-5.52%) |
Feb 22, 2013 | 20.73 | 21.00 | 20.59 | 21.00 | 771,787 | +0.61(+3.01%) |
Feb 21, 2013 | 20.51 | 20.60 | 20.30 | 20.39 | 1,016,157 | -0.41(-1.96%) |
Feb 20, 2013 | 21.24 | 21.26 | 20.79 | 20.79 | 516,216 | -0.43(-2.01%) |
Feb 19, 2013 | 21.13 | 21.24 | 21.06 | 21.22 | 1,008,593 | +0.34(+1.62%) |
Feb 15, 2013 | 21.17 | 21.19 | 20.79 | 20.88 | 836,159 | -0.28(-1.34%) |
Feb 14, 2013 | 20.96 | 21.20 | 20.92 | 21.17 | 486,293 | -0.30(-1.38%) |
Feb 13, 2013 | 21.50 | 21.63 | 21.41 | 21.46 | 949,815 | +0.19(+0.91%) |
Feb 12, 2013 | 21.06 | 21.37 | 20.98 | 21.27 | 660,324 | +0.52(+2.49%) |
Feb 11, 2013 | 20.84 | 20.87 | 20.69 | 20.75 | 691,703 | -0.29(-1.38%) |
Feb 08, 2013 | 20.88 | 21.06 | 20.88 | 21.04 | 741,024 | +0.45(+2.18%) |
Feb 07, 2013 | 20.99 | 21.01 | 20.45 | 20.59 | 716,921 | -0.39(-1.87%) |
Feb 06, 2013 | 20.83 | 21.01 | 20.79 | 20.99 | 1,497,168 | +0.56(+2.73%) |
Feb 04, 2013 | 21.02 | 21.05 | 20.37 | 20.43 | 3,282,119 | -1.17(-5.43%) |
Feb 01, 2013 | 21.48 | 21.70 | 21.31 | 21.60 | 870,642 | -0.04(-0.19%) |
Jan 31, 2013 | 21.97 | 22.07 | 21.62 | 21.64 | 1,040,483 | -0.75(-3.36%) |
Jan 30, 2013 | 22.41 | 22.48 | 22.34 | 22.39 | 764,851 | -0.12(-0.52%) |
Jan 29, 2013 | 22.41 | 22.53 | 22.37 | 22.51 | 375,021 | -0.04(-0.18%) |
Jan 28, 2013 | 22.64 | 22.64 | 22.48 | 22.55 | 403,504 | -0.15(-0.67%) |
Jan 25, 2013 | 22.57 | 22.72 | 22.54 | 22.70 | 349,917 | +0.44(+1.98%) |
Jan 24, 2013 | 22.18 | 22.32 | 22.13 | 22.26 | 495,504 | +0.16(+0.72%) |
Jan 23, 2013 | 22.05 | 22.11 | 21.91 | 22.10 | 455,333 | -0.12(-0.56%) |
Jan 22, 2013 | 22.15 | 22.23 | 21.97 | 22.23 | 670,534 | +0.08(+0.34%) |
Jan 18, 2013 | 22.13 | 22.19 | 21.99 | 22.15 | 754,667 | -0.08(-0.37%) |
Jan 17, 2013 | 22.23 | 22.33 | 22.13 | 22.24 | 478,107 | +0.31(+1.42%) |
Jan 16, 2013 | 21.95 | 22.03 | 21.89 | 21.93 | 616,097 | -0.22(-1.00%) |
Jan 15, 2013 | 21.93 | 22.21 | 21.89 | 22.15 | 784,521 | -0.07(-0.31%) |
Jan 14, 2013 | 22.16 | 22.21 | 22.02 | 22.21 | 833,293 | +0.01(+0.03%) |
Jan 11, 2013 | 22.14 | 22.28 | 22.09 | 22.21 | 945,502 | +0.21(+0.94%) |
Jan 10, 2013 | 21.73 | 22.08 | 21.73 | 22.00 | 1,036,845 | +0.50(+2.34%) |
Jan 09, 2013 | 21.29 | 21.51 | 21.28 | 21.50 | 515,921 | +0.42(+2.00%) |
Jan 08, 2013 | 21.15 | 21.18 | 21.00 | 21.08 | 309,064 | +0.03(+0.13%) |
Jan 07, 2013 | 20.93 | 21.09 | 20.89 | 21.05 | 537,075 | -0.03(-0.16%) |
Jan 04, 2013 | 20.85 | 21.16 | 20.83 | 21.08 | 705,655 | +0.29(+1.39%) |
Jan 03, 2013 | 20.89 | 21.02 | 20.75 | 20.79 | 494,020 | -0.23(-1.08%) |
Jan 02, 2013 | 21.02 | 21.05 | 20.87 | 21.02 | 866,487 | +0.16(+0.76%) |
Dec 31, 2012 | 20.36 | 20.88 | 20.36 | 20.86 | 511,235 | +0.62(+3.07%) |
Dec 28, 2012 | 20.30 | 20.39 | 20.20 | 20.24 | 1,060,090 | -0.55(-2.65%) |
Dec 27, 2012 | 20.82 | 20.82 | 20.61 | 20.79 | 300,975 | +0.17(+0.80%) |
Dec 26, 2012 | 20.78 | 20.78 | 20.49 | 20.63 | 209,449 | +0.06(+0.30%) |
Dec 24, 2012 | 20.76 | 20.76 | 20.53 | 20.57 | 228,175 | -0.21(-1.00%) |
Dec 21, 2012 | 20.51 | 20.77 | 20.42 | 20.77 | 701,638 | +0.02(+0.10%) |
Dec 20, 2012 | 20.63 | 20.77 | 20.56 | 20.75 | 262,103 | +0.19(+0.91%) |
Dec 19, 2012 | 20.84 | 20.84 | 20.55 | 20.57 | 699,294 | +0.13(+0.61%) |
Dec 18, 2012 | 20.15 | 20.47 | 20.11 | 20.44 | 1,329,055 | +0.40(+1.98%) |
Dec 17, 2012 | 19.86 | 20.05 | 19.86 | 20.04 | 404,185 | +0.16(+0.81%) |
Dec 14, 2012 | 19.80 | 19.99 | 19.80 | 19.88 | 565,542 | +0.11(+0.58%) |
Dec 13, 2012 | 19.70 | 19.85 | 19.69 | 19.77 | 609,630 | +0.06(+0.31%) |
Dec 12, 2012 | 19.58 | 19.90 | 19.57 | 19.71 | 375,546 | +0.23(+1.17%) |
Dec 11, 2012 | 19.34 | 19.50 | 19.32 | 19.48 | 694,974 | +0.33(+1.72%) |
Dec 10, 2012 | 18.93 | 19.18 | 18.89 | 19.15 | 385,242 | -0.12(-0.63%) |
Dec 07, 2012 | 19.23 | 19.27 | 19.10 | 19.27 | 195,618 | -0.30(-1.51%) |
Dec 06, 2012 | 19.48 | 19.57 | 19.37 | 19.57 | 1,036,728 | +0.04(+0.21%) |
Dec 05, 2012 | 19.40 | 19.61 | 19.34 | 19.53 | 570,398 | -0.01(-0.03%) |