Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.53 | 23.59 | 23.35 | 23.35 | 436,463 | -0.09(-0.40%) |
Feb 27, 2013 | 23.04 | 23.54 | 23.04 | 23.44 | 307,184 | +0.34(+1.48%) |
Feb 26, 2013 | 23.01 | 23.24 | 23.01 | 23.10 | 412,013 | +0.20(+0.88%) |
Feb 25, 2013 | 23.23 | 23.28 | 22.90 | 22.90 | 650,037 | -0.32(-1.37%) |
Feb 22, 2013 | 22.98 | 23.21 | 22.92 | 23.21 | 254,293 | +0.39(+1.70%) |
Feb 21, 2013 | 22.96 | 23.01 | 22.66 | 22.83 | 370,046 | -0.19(-0.84%) |
Feb 20, 2013 | 23.36 | 23.41 | 23.00 | 23.02 | 321,595 | -0.36(-1.53%) |
Feb 19, 2013 | 23.25 | 23.42 | 23.22 | 23.38 | 497,236 | +0.07(+0.30%) |
Feb 15, 2013 | 23.16 | 23.31 | 23.01 | 23.31 | 516,574 | +0.09(+0.40%) |
Feb 14, 2013 | 23.12 | 23.23 | 23.06 | 23.21 | 228,237 | +0.04(+0.17%) |
Feb 13, 2013 | 23.07 | 23.18 | 22.94 | 23.18 | 336,814 | +0.15(+0.67%) |
Feb 12, 2013 | 22.80 | 23.02 | 22.80 | 23.02 | 308,146 | +0.12(+0.54%) |
Feb 11, 2013 | 23.02 | 23.11 | 22.65 | 22.90 | 307,756 | -0.19(-0.84%) |
Feb 08, 2013 | 22.81 | 23.13 | 22.71 | 23.09 | 347,888 | +0.24(+1.05%) |
Feb 07, 2013 | 22.83 | 22.87 | 22.60 | 22.85 | 388,241 | -0.08(-0.34%) |
Feb 06, 2013 | 22.50 | 22.93 | 22.32 | 22.93 | 524,123 | +0.32(+1.44%) |
Feb 04, 2013 | 22.51 | 23.04 | 22.46 | 22.60 | 862,941 | -0.65(-2.79%) |
Feb 01, 2013 | 22.94 | 23.39 | 21.92 | 23.25 | 1,225,925 | +1.31(+5.99%) |
Jan 31, 2013 | 21.67 | 21.98 | 21.67 | 21.94 | 439,981 | +0.25(+1.14%) |
Jan 30, 2013 | 21.62 | 21.81 | 21.52 | 21.69 | 509,826 | +0.02(+0.07%) |
Jan 29, 2013 | 21.62 | 21.76 | 21.56 | 21.68 | 272,141 | -0.02(-0.11%) |
Jan 28, 2013 | 21.71 | 21.81 | 21.41 | 21.70 | 373,230 | -0.10(-0.46%) |
Jan 25, 2013 | 21.49 | 21.85 | 21.44 | 21.80 | 300,306 | +0.42(+1.99%) |
Jan 24, 2013 | 21.24 | 21.51 | 21.24 | 21.38 | 253,165 | +0.05(+0.25%) |
Jan 23, 2013 | 21.31 | 21.52 | 21.24 | 21.32 | 249,560 | +0.03(+0.15%) |
Jan 22, 2013 | 21.09 | 21.29 | 20.98 | 21.29 | 305,353 | +0.10(+0.47%) |
Jan 18, 2013 | 21.18 | 21.24 | 20.87 | 21.19 | 198,213 | +0.01(+0.04%) |
Jan 17, 2013 | 21.04 | 21.24 | 20.89 | 21.18 | 186,124 | +0.17(+0.81%) |
Jan 16, 2013 | 20.96 | 21.02 | 20.90 | 21.01 | 265,802 | +0.05(+0.22%) |
Jan 15, 2013 | 20.77 | 21.01 | 20.68 | 20.97 | 213,914 | +0.11(+0.52%) |
Jan 14, 2013 | 20.76 | 20.89 | 20.67 | 20.86 | 255,666 | +0.01(+0.04%) |
Jan 11, 2013 | 20.73 | 20.93 | 20.73 | 20.85 | 227,974 | +0.12(+0.60%) |
Jan 10, 2013 | 21.01 | 21.01 | 20.66 | 20.73 | 368,587 | -0.17(-0.81%) |
Jan 09, 2013 | 20.76 | 20.92 | 20.75 | 20.90 | 403,713 | +0.25(+1.20%) |
Jan 08, 2013 | 20.57 | 20.75 | 20.52 | 20.65 | 452,036 | -0.02(-0.11%) |
Jan 07, 2013 | 20.30 | 20.70 | 20.19 | 20.67 | 453,341 | +0.22(+1.06%) |
Jan 04, 2013 | 20.36 | 20.50 | 20.20 | 20.46 | 437,285 | +0.09(+0.42%) |
Jan 03, 2013 | 20.37 | 20.46 | 20.25 | 20.37 | 373,268 | -0.06(-0.30%) |
Jan 02, 2013 | 20.36 | 20.46 | 19.97 | 20.43 | 690,622 | +0.53(+2.68%) |
Dec 31, 2012 | 19.48 | 19.95 | 19.46 | 19.90 | 436,024 | +0.31(+1.58%) |
Dec 28, 2012 | 19.63 | 19.71 | 19.50 | 19.59 | 302,785 | -0.19(-0.94%) |
Dec 27, 2012 | 19.73 | 19.82 | 19.59 | 19.78 | 473,159 | +0.08(+0.39%) |
Dec 26, 2012 | 19.71 | 19.81 | 19.58 | 19.70 | 400,398 | +0.00(+0.00%) |
Dec 24, 2012 | 19.61 | 19.78 | 19.55 | 19.70 | 155,320 | -0.09(-0.43%) |
Dec 21, 2012 | 19.55 | 19.93 | 19.26 | 19.78 | 1,284,178 | -0.12(-0.62%) |
Dec 20, 2012 | 19.85 | 19.99 | 19.77 | 19.91 | 348,377 | +0.03(+0.16%) |
Dec 19, 2012 | 20.00 | 20.07 | 19.87 | 19.88 | 280,538 | -0.13(-0.66%) |
Dec 18, 2012 | 19.52 | 20.06 | 19.35 | 20.01 | 450,255 | +0.48(+2.45%) |
Dec 17, 2012 | 19.19 | 19.58 | 18.96 | 19.53 | 388,435 | +0.36(+1.89%) |
Dec 14, 2012 | 19.07 | 19.47 | 19.04 | 19.17 | 328,225 | +0.03(+0.16%) |
Dec 13, 2012 | 19.34 | 19.43 | 18.99 | 19.14 | 190,932 | -0.20(-1.04%) |
Dec 12, 2012 | 19.61 | 19.65 | 19.27 | 19.34 | 263,939 | -0.20(-1.03%) |
Dec 11, 2012 | 19.04 | 19.55 | 18.97 | 19.54 | 458,523 | +0.60(+3.15%) |
Dec 10, 2012 | 18.68 | 18.95 | 18.35 | 18.94 | 319,823 | +0.23(+1.23%) |
Dec 07, 2012 | 18.94 | 19.03 | 18.59 | 18.71 | 335,244 | -0.20(-1.06%) |
Dec 06, 2012 | 18.76 | 19.06 | 18.76 | 18.91 | 311,572 | +0.11(+0.57%) |
Dec 05, 2012 | 18.83 | 18.90 | 18.63 | 18.80 | 283,116 | +0.02(+0.08%) |