Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.20 | 20.42 | 20.20 | 20.29 | 147,461 | +0.40(+2.02%) |
Feb 27, 2013 | 19.78 | 19.89 | 19.71 | 19.89 | 33,686 | +0.06(+0.29%) |
Feb 26, 2013 | 19.79 | 19.88 | 19.73 | 19.83 | 82,939 | +0.37(+1.90%) |
Feb 25, 2013 | 20.14 | 20.14 | 19.45 | 19.46 | 89,996 | -0.89(-4.37%) |
Feb 22, 2013 | 20.14 | 20.35 | 20.14 | 20.35 | 158,558 | +0.30(+1.50%) |
Feb 21, 2013 | 20.15 | 20.20 | 19.98 | 20.05 | 260,897 | -0.01(-0.05%) |
Feb 20, 2013 | 20.01 | 20.30 | 20.01 | 20.06 | 361,983 | -0.24(-1.18%) |
Feb 19, 2013 | 20.25 | 20.36 | 19.99 | 20.30 | 190,263 | +0.04(+0.20%) |
Feb 15, 2013 | 20.06 | 20.30 | 20.06 | 20.26 | 14,268 | +0.22(+1.10%) |
Feb 14, 2013 | 20.00 | 20.10 | 19.90 | 20.04 | 110,549 | -0.41(-2.00%) |
Feb 13, 2013 | 20.35 | 20.49 | 20.35 | 20.45 | 57,543 | +0.23(+1.14%) |
Feb 12, 2013 | 20.20 | 20.25 | 20.16 | 20.22 | 37,895 | +0.02(+0.10%) |
Feb 11, 2013 | 20.21 | 20.23 | 20.14 | 20.20 | 30,735 | +0.17(+0.85%) |
Feb 08, 2013 | 21.00 | 21.00 | 20.00 | 20.03 | 157,869 | -1.07(-5.07%) |
Feb 07, 2013 | 21.10 | 21.17 | 20.90 | 21.10 | 114,683 | -0.01(-0.05%) |
Feb 06, 2013 | 20.98 | 21.13 | 20.94 | 21.11 | 122,790 | +0.36(+1.73%) |
Feb 04, 2013 | 20.97 | 20.97 | 20.72 | 20.75 | 38,484 | +0.40(+1.97%) |
Feb 01, 2013 | 20.20 | 20.42 | 20.20 | 20.35 | 81,891 | -0.09(-0.44%) |
Jan 31, 2013 | 20.52 | 20.52 | 20.33 | 20.44 | 272,460 | +0.02(+0.10%) |
Jan 30, 2013 | 20.59 | 20.59 | 20.39 | 20.42 | 22,956 | -0.08(-0.39%) |
Jan 29, 2013 | 20.50 | 20.59 | 20.45 | 20.50 | 120,345 | +0.90(+4.59%) |
Jan 28, 2013 | 19.62 | 19.80 | 19.57 | 19.60 | 111,982 | +0.15(+0.77%) |
Jan 25, 2013 | 19.42 | 19.57 | 19.35 | 19.45 | 51,445 | +0.18(+0.91%) |
Jan 24, 2013 | 19.05 | 19.35 | 19.05 | 19.27 | 17,195 | +0.27(+1.45%) |
Jan 23, 2013 | 19.15 | 19.15 | 19.00 | 19.00 | 52,073 | -0.35(-1.81%) |
Jan 22, 2013 | 19.45 | 19.45 | 19.24 | 19.35 | 262,770 | -0.35(-1.78%) |
Jan 18, 2013 | 19.67 | 19.74 | 19.60 | 19.70 | 429,934 | -0.07(-0.34%) |
Jan 17, 2013 | 19.55 | 19.87 | 19.55 | 19.77 | 960,923 | -0.05(-0.27%) |
Jan 16, 2013 | 19.58 | 19.89 | 19.58 | 19.82 | 263,201 | -0.22(-1.10%) |
Jan 15, 2013 | 19.95 | 20.04 | 19.81 | 20.04 | 290,786 | +0.11(+0.55%) |
Jan 14, 2013 | 19.85 | 20.01 | 19.85 | 19.93 | 68,932 | +0.18(+0.91%) |
Jan 12, 2013 | 19.70 | 19.80 | 19.70 | 19.75 | 964,252 | +0.00(+0.00%) |
Jan 11, 2013 | 19.70 | 19.80 | 19.70 | 19.75 | 964,252 | +0.13(+0.66%) |
Jan 10, 2013 | 19.52 | 19.65 | 19.50 | 19.62 | 78,070 | +0.09(+0.46%) |
Jan 09, 2013 | 19.42 | 19.53 | 19.35 | 19.53 | 71,393 | +0.38(+1.98%) |
Jan 08, 2013 | 19.29 | 19.30 | 19.06 | 19.15 | 55,675 | -0.36(-1.85%) |
Jan 07, 2013 | 19.28 | 19.51 | 19.28 | 19.51 | 122,239 | -0.06(-0.31%) |
Jan 04, 2013 | 19.36 | 19.57 | 19.36 | 19.57 | 115,180 | +0.29(+1.50%) |
Jan 03, 2013 | 19.23 | 19.49 | 19.02 | 19.28 | 91,198 | -0.27(-1.38%) |
Jan 02, 2013 | 19.42 | 19.55 | 19.09 | 19.55 | 107,020 | +0.46(+2.41%) |
Dec 31, 2012 | 18.75 | 19.09 | 18.71 | 19.09 | 71,344 | +0.31(+1.65%) |
Dec 28, 2012 | 18.90 | 18.90 | 18.70 | 18.78 | 58,059 | +0.18(+0.97%) |
Dec 27, 2012 | 18.71 | 18.71 | 18.47 | 18.60 | 50,603 | +0.10(+0.54%) |
Dec 26, 2012 | 18.45 | 18.50 | 18.39 | 18.50 | 79,269 | +0.05(+0.27%) |
Dec 24, 2012 | 18.19 | 18.45 | 18.10 | 18.45 | 58,816 | +0.07(+0.38%) |
Dec 21, 2012 | 18.30 | 18.42 | 18.15 | 18.38 | 143,301 | -0.40(-2.13%) |
Dec 20, 2012 | 18.44 | 18.91 | 18.44 | 18.78 | 239,122 | -1.07(-5.39%) |
Dec 19, 2012 | 19.99 | 19.99 | 19.85 | 19.85 | 145,613 | +0.62(+3.22%) |
Dec 18, 2012 | 18.97 | 19.24 | 18.97 | 19.23 | 73,369 | +0.22(+1.16%) |
Dec 17, 2012 | 18.94 | 19.01 | 18.91 | 19.01 | 71,751 | +0.33(+1.77%) |
Dec 14, 2012 | 18.66 | 18.83 | 18.64 | 18.68 | 62,482 | -0.04(-0.21%) |
Dec 13, 2012 | 18.78 | 18.87 | 18.65 | 18.72 | 53,716 | +0.00(+0.00%) |
Dec 12, 2012 | 18.54 | 18.84 | 18.54 | 18.72 | 66,717 | +0.01(+0.05%) |
Dec 11, 2012 | 18.48 | 18.72 | 18.48 | 18.71 | 117,839 | +0.15(+0.81%) |
Dec 10, 2012 | 18.62 | 18.64 | 18.53 | 18.56 | 41,832 | -0.25(-1.33%) |
Dec 07, 2012 | 18.89 | 18.89 | 18.69 | 18.81 | 38,973 | +0.09(+0.48%) |
Dec 06, 2012 | 18.71 | 18.79 | 18.69 | 18.72 | 54,957 | -0.23(-1.21%) |
Dec 05, 2012 | 18.87 | 19.02 | 18.86 | 18.95 | 316,097 | +0.14(+0.74%) |