Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.22 | 21.52 | 21.16 | 21.44 | 711,236 | +0.28(+1.32%) |
Feb 27, 2013 | 20.79 | 21.38 | 20.75 | 21.16 | 298,216 | +0.42(+2.03%) |
Feb 26, 2013 | 20.59 | 20.96 | 20.26 | 20.74 | 535,818 | +0.04(+0.19%) |
Feb 22, 2013 | 20.44 | 21.36 | 20.44 | 20.70 | 303,831 | +0.37(+1.82%) |
Feb 21, 2013 | 20.83 | 20.99 | 19.95 | 20.33 | 322,855 | -0.58(-2.77%) |
Feb 20, 2013 | 21.78 | 21.89 | 20.90 | 20.91 | 205,817 | -0.80(-3.68%) |
Feb 19, 2013 | 21.40 | 21.78 | 21.16 | 21.71 | 258,451 | +0.40(+1.88%) |
Feb 15, 2013 | 22.12 | 22.12 | 21.18 | 21.31 | 328,133 | -0.68(-3.09%) |
Feb 14, 2013 | 21.45 | 22.05 | 21.35 | 21.99 | 287,127 | +0.51(+2.37%) |
Feb 13, 2013 | 21.40 | 21.63 | 21.16 | 21.48 | 228,983 | +0.07(+0.33%) |
Feb 12, 2013 | 20.84 | 21.60 | 20.79 | 21.41 | 511,195 | +0.63(+3.03%) |
Feb 11, 2013 | 20.61 | 20.83 | 20.38 | 20.78 | 420,668 | +0.11(+0.53%) |
Feb 08, 2013 | 20.84 | 20.98 | 20.28 | 20.67 | 590,219 | +0.05(+0.24%) |
Feb 07, 2013 | 21.45 | 22.50 | 19.91 | 20.62 | 1,630,804 | -3.20(-13.43%) |
Feb 06, 2013 | 22.97 | 23.89 | 22.97 | 23.82 | 672,392 | +0.55(+2.36%) |
Feb 04, 2013 | 23.01 | 23.32 | 23.01 | 23.27 | 420,004 | +0.14(+0.61%) |
Feb 01, 2013 | 22.89 | 23.40 | 22.55 | 23.13 | 287,762 | +0.25(+1.09%) |
Jan 31, 2013 | 23.02 | 23.17 | 22.70 | 22.88 | 258,881 | -0.12(-0.52%) |
Jan 30, 2013 | 23.85 | 23.90 | 22.82 | 23.00 | 323,196 | -0.76(-3.20%) |
Jan 29, 2013 | 23.53 | 24.00 | 23.36 | 23.76 | 492,137 | +0.23(+0.98%) |
Jan 28, 2013 | 23.22 | 23.82 | 23.05 | 23.53 | 490,225 | +0.29(+1.25%) |
Jan 25, 2013 | 23.65 | 23.85 | 22.81 | 23.24 | 466,616 | +0.18(+0.78%) |
Jan 24, 2013 | 21.97 | 23.84 | 21.37 | 23.06 | 936,508 | +1.95(+9.24%) |
Jan 23, 2013 | 21.20 | 21.39 | 20.86 | 21.11 | 250,979 | -0.07(-0.33%) |
Jan 22, 2013 | 20.73 | 21.18 | 20.66 | 21.18 | 299,354 | +0.51(+2.47%) |
Jan 18, 2013 | 20.65 | 20.72 | 20.35 | 20.67 | 125,619 | +0.06(+0.29%) |
Jan 17, 2013 | 20.68 | 21.00 | 20.57 | 20.61 | 137,857 | -0.02(-0.10%) |
Jan 16, 2013 | 20.22 | 20.75 | 20.18 | 20.63 | 326,871 | +0.35(+1.73%) |
Jan 15, 2013 | 19.90 | 20.35 | 19.70 | 20.28 | 299,281 | +0.34(+1.71%) |
Jan 14, 2013 | 20.17 | 20.31 | 19.80 | 19.94 | 147,710 | -0.09(-0.45%) |
Jan 11, 2013 | 20.19 | 20.24 | 20.01 | 20.03 | 186,687 | -0.13(-0.64%) |
Jan 10, 2013 | 20.22 | 20.39 | 20.02 | 20.16 | 171,239 | +0.06(+0.30%) |
Jan 09, 2013 | 20.35 | 20.55 | 20.00 | 20.10 | 184,310 | -0.20(-0.99%) |
Jan 08, 2013 | 20.59 | 21.14 | 20.25 | 20.30 | 361,504 | -0.26(-1.26%) |
Jan 07, 2013 | 20.62 | 20.78 | 20.52 | 20.56 | 201,837 | -0.16(-0.77%) |
Jan 04, 2013 | 20.68 | 20.85 | 20.51 | 20.72 | 190,416 | +0.18(+0.88%) |
Jan 03, 2013 | 20.86 | 20.86 | 20.41 | 20.54 | 204,711 | -0.29(-1.39%) |
Jan 02, 2013 | 20.16 | 20.90 | 18.74 | 20.83 | 547,265 | +2.09(+11.15%) |
Dec 31, 2012 | 18.55 | 18.77 | 18.25 | 18.74 | 330,372 | +0.15(+0.81%) |
Dec 28, 2012 | 18.82 | 18.91 | 18.52 | 18.59 | 228,530 | -0.41(-2.16%) |
Dec 27, 2012 | 19.32 | 19.39 | 18.70 | 19.00 | 275,768 | -0.35(-1.81%) |
Dec 26, 2012 | 19.54 | 19.79 | 19.20 | 19.35 | 265,127 | -0.09(-0.46%) |
Dec 24, 2012 | 18.38 | 19.85 | 18.38 | 19.44 | 368,230 | +1.24(+6.81%) |
Dec 21, 2012 | 18.61 | 18.91 | 17.97 | 18.20 | 2,877,011 | -0.82(-4.31%) |
Dec 20, 2012 | 19.66 | 19.80 | 18.84 | 19.02 | 312,884 | -0.46(-2.36%) |
Dec 19, 2012 | 19.29 | 20.04 | 19.15 | 19.48 | 341,215 | +0.17(+0.88%) |
Dec 18, 2012 | 18.65 | 19.36 | 18.38 | 19.31 | 250,438 | +0.66(+3.54%) |
Dec 17, 2012 | 18.54 | 18.98 | 18.39 | 18.65 | 359,088 | +0.07(+0.38%) |
Dec 14, 2012 | 18.83 | 18.84 | 18.40 | 18.58 | 174,092 | -0.21(-1.12%) |
Dec 13, 2012 | 18.85 | 19.24 | 18.67 | 18.79 | 146,207 | -0.02(-0.11%) |
Dec 12, 2012 | 18.76 | 19.31 | 18.68 | 18.81 | 262,828 | +0.14(+0.75%) |
Dec 11, 2012 | 18.59 | 18.88 | 18.42 | 18.67 | 203,377 | +0.20(+1.08%) |
Dec 10, 2012 | 18.50 | 18.75 | 18.22 | 18.47 | 136,880 | +0.00(+0.00%) |
Dec 07, 2012 | 18.42 | 18.69 | 18.18 | 18.47 | 130,040 | +0.12(+0.65%) |
Dec 06, 2012 | 18.58 | 18.58 | 18.04 | 18.35 | 172,297 | -0.29(-1.56%) |
Dec 05, 2012 | 18.93 | 18.93 | 18.15 | 18.64 | 207,476 | -0.23(-1.22%) |