Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.67 | 22.56 | 21.63 | 22.07 | 227,895 | +0.63(+2.96%) |
Feb 27, 2013 | 21.44 | 21.60 | 21.43 | 21.44 | 252,742 | -0.06(-0.28%) |
Feb 26, 2013 | 21.59 | 21.62 | 21.38 | 21.50 | 179,986 | +0.02(+0.08%) |
Feb 22, 2013 | 21.71 | 21.74 | 21.38 | 21.48 | 140,301 | -0.07(-0.32%) |
Feb 21, 2013 | 21.88 | 22.07 | 21.33 | 21.55 | 127,005 | -0.38(-1.72%) |
Feb 20, 2013 | 22.64 | 22.68 | 21.88 | 21.93 | 190,892 | -0.69(-3.07%) |
Feb 19, 2013 | 22.86 | 23.48 | 22.53 | 22.62 | 409,386 | -0.11(-0.49%) |
Feb 15, 2013 | 21.78 | 22.98 | 21.67 | 22.73 | 297,964 | +1.31(+6.12%) |
Feb 14, 2013 | 21.46 | 22.30 | 21.38 | 21.42 | 216,760 | -0.08(-0.36%) |
Feb 13, 2013 | 20.92 | 21.72 | 20.73 | 21.50 | 159,287 | +0.67(+3.21%) |
Feb 12, 2013 | 20.98 | 21.23 | 20.80 | 20.83 | 269,717 | -0.15(-0.70%) |
Feb 11, 2013 | 21.09 | 21.22 | 20.77 | 20.97 | 58,438 | -0.16(-0.77%) |
Feb 08, 2013 | 20.63 | 21.15 | 20.56 | 21.14 | 114,159 | +0.50(+2.41%) |
Feb 07, 2013 | 20.86 | 20.92 | 20.40 | 20.64 | 155,582 | -0.27(-1.27%) |
Feb 06, 2013 | 21.24 | 21.24 | 20.44 | 20.91 | 312,769 | +0.09(+0.41%) |
Feb 04, 2013 | 20.97 | 21.10 | 20.75 | 20.82 | 129,671 | -0.27(-1.30%) |
Feb 01, 2013 | 20.58 | 21.45 | 20.53 | 21.09 | 214,711 | +0.56(+2.71%) |
Jan 31, 2013 | 20.56 | 20.67 | 20.43 | 20.54 | 228,115 | -0.02(-0.08%) |
Jan 30, 2013 | 20.58 | 20.74 | 20.30 | 20.55 | 138,741 | -0.12(-0.58%) |
Jan 29, 2013 | 20.71 | 20.87 | 20.55 | 20.67 | 150,550 | -0.03(-0.12%) |
Jan 28, 2013 | 20.85 | 21.11 | 20.59 | 20.70 | 174,865 | -0.06(-0.29%) |
Jan 25, 2013 | 20.58 | 21.23 | 20.49 | 20.76 | 235,235 | +0.33(+1.64%) |
Jan 24, 2013 | 20.45 | 20.54 | 20.19 | 20.43 | 246,279 | +0.02(+0.08%) |
Jan 23, 2013 | 20.46 | 20.49 | 20.22 | 20.41 | 174,520 | -0.01(-0.04%) |
Jan 22, 2013 | 20.46 | 20.49 | 20.12 | 20.42 | 171,299 | -0.08(-0.38%) |
Jan 18, 2013 | 20.42 | 20.52 | 20.01 | 20.49 | 132,732 | +0.11(+0.55%) |
Jan 17, 2013 | 20.09 | 20.48 | 19.97 | 20.38 | 80,965 | +0.33(+1.62%) |
Jan 16, 2013 | 19.40 | 20.11 | 19.40 | 20.06 | 176,655 | +0.38(+1.92%) |
Jan 15, 2013 | 20.12 | 21.13 | 19.49 | 19.68 | 273,139 | -0.09(-0.43%) |
Jan 14, 2013 | 19.38 | 19.77 | 19.04 | 19.76 | 273,855 | +0.27(+1.36%) |
Jan 11, 2013 | 19.22 | 19.53 | 18.77 | 19.50 | 112,404 | +0.32(+1.65%) |
Jan 10, 2013 | 19.60 | 19.92 | 19.01 | 19.18 | 70,078 | -0.27(-1.41%) |
Jan 09, 2013 | 19.45 | 19.75 | 19.40 | 19.46 | 152,726 | +0.12(+0.62%) |
Jan 08, 2013 | 19.56 | 19.73 | 19.20 | 19.34 | 113,926 | -0.19(-0.97%) |
Jan 07, 2013 | 19.52 | 19.64 | 19.19 | 19.52 | 173,794 | -0.18(-0.91%) |
Jan 04, 2013 | 19.60 | 19.85 | 19.50 | 19.70 | 87,440 | +0.21(+1.10%) |
Jan 03, 2013 | 19.45 | 19.72 | 19.25 | 19.49 | 153,903 | +0.04(+0.22%) |
Jan 02, 2013 | 19.53 | 19.72 | 18.91 | 19.45 | 306,152 | +0.54(+2.86%) |
Dec 31, 2012 | 18.27 | 19.02 | 18.09 | 18.91 | 202,504 | +0.71(+3.91%) |
Dec 28, 2012 | 18.12 | 18.38 | 18.09 | 18.20 | 74,274 | -0.07(-0.38%) |
Dec 27, 2012 | 18.04 | 18.38 | 18.04 | 18.26 | 73,173 | +0.16(+0.90%) |
Dec 26, 2012 | 18.14 | 18.38 | 17.90 | 18.10 | 71,992 | -0.03(-0.19%) |
Dec 24, 2012 | 18.31 | 18.34 | 18.08 | 18.14 | 35,752 | -0.21(-1.12%) |
Dec 21, 2012 | 18.21 | 18.37 | 17.51 | 18.34 | 239,245 | -0.03(-0.19%) |
Dec 20, 2012 | 18.24 | 18.38 | 18.02 | 18.38 | 143,640 | +0.15(+0.85%) |
Dec 19, 2012 | 18.45 | 18.45 | 18.12 | 18.22 | 98,665 | -0.20(-1.07%) |
Dec 18, 2012 | 18.11 | 18.48 | 18.05 | 18.42 | 107,383 | +0.40(+2.24%) |
Dec 17, 2012 | 17.95 | 18.11 | 17.75 | 18.02 | 154,713 | +0.13(+0.72%) |
Dec 14, 2012 | 17.66 | 18.12 | 17.66 | 17.89 | 250,798 | +0.07(+0.38%) |
Dec 13, 2012 | 17.50 | 17.88 | 17.27 | 17.82 | 350,942 | +0.38(+2.16%) |
Dec 12, 2012 | 17.73 | 17.77 | 17.34 | 17.44 | 205,709 | -0.26(-1.45%) |
Dec 11, 2012 | 17.65 | 17.94 | 17.42 | 17.70 | 154,643 | +0.24(+1.37%) |
Dec 10, 2012 | 17.22 | 17.50 | 17.16 | 17.46 | 90,444 | +0.27(+1.59%) |
Dec 07, 2012 | 17.06 | 17.32 | 16.99 | 17.18 | 146,285 | +0.24(+1.41%) |
Dec 06, 2012 | 16.71 | 16.97 | 16.66 | 16.95 | 101,773 | +0.19(+1.12%) |
Dec 05, 2012 | 16.61 | 16.84 | 16.42 | 16.76 | 108,420 | +0.19(+1.14%) |