Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.25 | 20.42 | 20.21 | 20.36 | 16,230 | +0.05(+0.26%) |
Feb 27, 2013 | 20.33 | 20.47 | 20.22 | 20.30 | 15,618 | +0.07(+0.37%) |
Feb 26, 2013 | 20.13 | 20.33 | 20.12 | 20.23 | 3,231 | +0.19(+0.96%) |
Feb 25, 2013 | 20.50 | 20.50 | 20.04 | 20.04 | 8,924 | -0.39(-1.92%) |
Feb 22, 2013 | 20.56 | 20.56 | 20.35 | 20.43 | 8,084 | -0.01(-0.04%) |
Feb 21, 2013 | 20.22 | 20.48 | 20.22 | 20.44 | 5,364 | +0.23(+1.13%) |
Feb 20, 2013 | 20.47 | 20.47 | 20.21 | 20.21 | 12,729 | -0.28(-1.37%) |
Feb 19, 2013 | 20.34 | 20.49 | 20.27 | 20.49 | 8,763 | +0.22(+1.09%) |
Feb 15, 2013 | 20.60 | 20.60 | 20.27 | 20.27 | 12,293 | -0.15(-0.72%) |
Feb 14, 2013 | 20.39 | 20.48 | 20.39 | 20.42 | 1,504 | +0.03(+0.15%) |
Feb 13, 2013 | 20.43 | 20.46 | 20.38 | 20.39 | 5,334 | -0.15(-0.72%) |
Feb 12, 2013 | 20.48 | 20.57 | 20.37 | 20.53 | 3,743 | +0.13(+0.62%) |
Feb 11, 2013 | 20.42 | 20.53 | 20.39 | 20.41 | 4,771 | +0.09(+0.44%) |
Feb 08, 2013 | 20.13 | 20.36 | 20.13 | 20.32 | 5,994 | +0.10(+0.48%) |
Feb 07, 2013 | 20.46 | 20.50 | 20.20 | 20.22 | 12,167 | -0.24(-1.16%) |
Feb 06, 2013 | 20.42 | 20.52 | 20.42 | 20.46 | 5,794 | +0.04(+0.22%) |
Feb 04, 2013 | 20.42 | 20.67 | 20.38 | 20.42 | 6,792 | -0.10(-0.47%) |
Feb 01, 2013 | 20.54 | 20.54 | 20.35 | 20.51 | 11,056 | -0.01(-0.07%) |
Jan 31, 2013 | 20.45 | 20.53 | 20.38 | 20.53 | 10,188 | +0.07(+0.36%) |
Jan 30, 2013 | 20.43 | 20.53 | 20.39 | 20.45 | 6,225 | -0.07(-0.36%) |
Jan 29, 2013 | 20.61 | 20.65 | 20.30 | 20.53 | 14,257 | -0.04(-0.22%) |
Jan 28, 2013 | 20.60 | 20.61 | 20.52 | 20.57 | 10,915 | -0.04(-0.18%) |
Jan 25, 2013 | 20.71 | 20.73 | 20.59 | 20.61 | 11,645 | -0.10(-0.46%) |
Jan 24, 2013 | 20.38 | 20.76 | 20.38 | 20.70 | 12,241 | +0.05(+0.25%) |
Jan 23, 2013 | 20.81 | 20.81 | 20.64 | 20.65 | 11,130 | -0.11(-0.53%) |
Jan 22, 2013 | 18.57 | 20.86 | 18.57 | 20.76 | 9,623 | +0.27(+1.30%) |
Jan 18, 2013 | 20.59 | 20.70 | 20.49 | 20.50 | 10,773 | -0.16(-0.79%) |
Jan 17, 2013 | 20.43 | 20.72 | 20.39 | 20.66 | 4,557 | +0.16(+0.79%) |
Jan 16, 2013 | 20.44 | 20.54 | 20.39 | 20.50 | 1,595 | +0.16(+0.80%) |
Jan 15, 2013 | 20.29 | 20.34 | 20.23 | 20.33 | 4,537 | +0.04(+0.22%) |
Jan 14, 2013 | 20.67 | 20.67 | 20.26 | 20.29 | 10,773 | -0.38(-1.86%) |
Jan 11, 2013 | 20.64 | 20.75 | 20.64 | 20.67 | 3,298 | +0.08(+0.40%) |
Jan 10, 2013 | 20.66 | 20.70 | 20.59 | 20.59 | 4,589 | +0.12(+0.58%) |
Jan 09, 2013 | 20.56 | 20.63 | 20.46 | 20.47 | 11,594 | +0.13(+0.65%) |
Jan 08, 2013 | 19.91 | 20.39 | 19.80 | 20.34 | 6,700 | +0.37(+1.85%) |
Jan 07, 2013 | 20.12 | 20.13 | 19.91 | 19.97 | 7,185 | -0.15(-0.74%) |
Jan 04, 2013 | 20.49 | 20.50 | 19.98 | 20.12 | 12,140 | -0.24(-1.16%) |
Jan 03, 2013 | 21.41 | 21.42 | 20.30 | 20.36 | 21,790 | -0.96(-4.51%) |
Jan 02, 2013 | 21.07 | 22.44 | 20.42 | 21.32 | 64,118 | +0.90(+4.42%) |
Dec 31, 2012 | 20.27 | 20.50 | 20.08 | 20.42 | 13,465 | +0.14(+0.69%) |
Dec 28, 2012 | 19.97 | 20.42 | 19.97 | 20.27 | 8,332 | +0.36(+1.78%) |
Dec 27, 2012 | 19.71 | 20.08 | 19.71 | 19.92 | 6,440 | +0.16(+0.79%) |
Dec 26, 2012 | 19.56 | 19.83 | 19.46 | 19.76 | 3,477 | +0.17(+0.87%) |
Dec 24, 2012 | 19.53 | 19.59 | 19.53 | 19.59 | 3,290 | +0.18(+0.91%) |
Dec 21, 2012 | 19.28 | 19.42 | 19.19 | 19.42 | 34,697 | +0.06(+0.31%) |
Dec 20, 2012 | 19.88 | 19.88 | 19.28 | 19.36 | 17,542 | -0.38(-1.91%) |
Dec 19, 2012 | 19.43 | 19.92 | 19.36 | 19.73 | 9,078 | +0.21(+1.10%) |
Dec 18, 2012 | 18.74 | 19.55 | 18.74 | 19.52 | 15,628 | +0.74(+3.94%) |
Dec 17, 2012 | 18.11 | 18.80 | 18.02 | 18.78 | 11,909 | +0.65(+3.59%) |
Dec 14, 2012 | 18.14 | 18.14 | 18.06 | 18.13 | 8,486 | +0.00(+0.00%) |
Dec 13, 2012 | 18.28 | 18.28 | 17.80 | 18.13 | 30,014 | -0.10(-0.57%) |
Dec 12, 2012 | 19.76 | 19.76 | 18.12 | 18.23 | 32,366 | -1.46(-7.40%) |
Dec 11, 2012 | 18.65 | 19.70 | 18.56 | 19.69 | 37,231 | +1.12(+6.05%) |
Dec 10, 2012 | 17.73 | 18.57 | 17.53 | 18.57 | 15,605 | +1.27(+7.34%) |
Dec 07, 2012 | 17.61 | 17.70 | 17.20 | 17.30 | 14,058 | -0.29(-1.66%) |
Dec 06, 2012 | 17.69 | 17.77 | 17.54 | 17.59 | 5,082 | +0.04(+0.21%) |
Dec 05, 2012 | 17.41 | 17.56 | 17.28 | 17.55 | 3,239 | +0.18(+1.01%) |