Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.29 | 20.39 | 20.10 | 20.11 | 1,263,482 | -0.06(-0.31%) |
Feb 27, 2013 | 20.08 | 20.52 | 20.08 | 20.18 | 308,355 | +0.05(+0.27%) |
Feb 26, 2013 | 20.28 | 20.47 | 20.05 | 20.12 | 277,805 | -0.04(-0.18%) |
Feb 25, 2013 | 20.81 | 20.88 | 20.15 | 20.16 | 339,642 | -0.61(-2.93%) |
Feb 22, 2013 | 20.60 | 20.93 | 20.44 | 20.77 | 246,940 | +0.29(+1.44%) |
Feb 21, 2013 | 20.78 | 20.91 | 20.40 | 20.47 | 279,831 | -0.29(-1.42%) |
Feb 20, 2013 | 21.09 | 21.22 | 20.75 | 20.77 | 344,890 | -0.34(-1.61%) |
Feb 19, 2013 | 20.95 | 21.24 | 20.94 | 21.11 | 257,741 | +0.23(+1.11%) |
Feb 15, 2013 | 21.19 | 21.24 | 20.84 | 20.87 | 306,081 | -0.21(-0.97%) |
Feb 14, 2013 | 20.92 | 21.26 | 20.92 | 21.08 | 289,687 | +0.09(+0.43%) |
Feb 13, 2013 | 20.97 | 21.35 | 20.83 | 20.99 | 416,826 | +0.09(+0.43%) |
Feb 12, 2013 | 20.79 | 21.10 | 20.79 | 20.90 | 311,238 | +0.16(+0.77%) |
Feb 11, 2013 | 20.97 | 21.11 | 20.72 | 20.74 | 272,854 | -0.26(-1.23%) |
Feb 08, 2013 | 20.62 | 21.21 | 20.62 | 21.00 | 333,313 | +0.45(+2.17%) |
Feb 07, 2013 | 20.61 | 20.85 | 20.44 | 20.55 | 422,146 | +0.00(+0.00%) |
Feb 06, 2013 | 20.67 | 20.89 | 20.47 | 20.55 | 1,146,064 | -0.12(-0.56%) |
Feb 04, 2013 | 21.00 | 21.20 | 20.62 | 20.67 | 399,073 | -0.59(-2.77%) |
Feb 01, 2013 | 21.10 | 21.44 | 20.89 | 21.26 | 424,943 | +0.29(+1.41%) |
Jan 31, 2013 | 20.78 | 21.12 | 20.77 | 20.96 | 480,111 | +0.20(+0.95%) |
Jan 30, 2013 | 21.36 | 21.41 | 20.65 | 20.77 | 876,509 | -0.94(-4.32%) |
Jan 29, 2013 | 21.63 | 21.88 | 21.43 | 21.70 | 397,288 | +0.02(+0.08%) |
Jan 28, 2013 | 21.54 | 21.72 | 21.44 | 21.69 | 469,724 | +0.12(+0.58%) |
Jan 25, 2013 | 21.44 | 21.61 | 21.28 | 21.56 | 555,433 | +0.19(+0.88%) |
Jan 24, 2013 | 21.19 | 21.43 | 21.09 | 21.37 | 350,803 | +0.16(+0.76%) |
Jan 23, 2013 | 21.14 | 21.30 | 21.14 | 21.21 | 343,365 | +0.04(+0.21%) |
Jan 22, 2013 | 21.00 | 21.19 | 20.90 | 21.17 | 360,923 | +0.14(+0.68%) |
Jan 18, 2013 | 20.94 | 21.07 | 20.79 | 21.02 | 501,397 | +0.10(+0.47%) |
Jan 17, 2013 | 20.83 | 20.96 | 20.80 | 20.93 | 296,592 | +0.14(+0.69%) |
Jan 16, 2013 | 20.70 | 20.91 | 20.70 | 20.78 | 366,968 | -0.04(-0.21%) |
Jan 15, 2013 | 20.47 | 20.90 | 20.34 | 20.83 | 464,656 | +0.08(+0.39%) |
Jan 14, 2013 | 20.56 | 20.86 | 20.50 | 20.75 | 401,561 | +0.13(+0.65%) |
Jan 11, 2013 | 20.59 | 20.82 | 20.50 | 20.61 | 482,505 | +0.06(+0.30%) |
Jan 10, 2013 | 20.32 | 20.73 | 20.31 | 20.55 | 695,220 | +0.25(+1.23%) |
Jan 09, 2013 | 20.09 | 20.51 | 20.03 | 20.30 | 930,488 | +0.21(+1.07%) |
Jan 08, 2013 | 19.94 | 20.19 | 19.90 | 20.09 | 580,836 | +0.08(+0.40%) |
Jan 07, 2013 | 19.46 | 20.22 | 19.42 | 20.01 | 1,165,530 | +0.34(+1.72%) |
Jan 04, 2013 | 18.80 | 20.19 | 18.31 | 19.67 | 1,416,711 | +1.01(+5.41%) |
Jan 03, 2013 | 19.20 | 19.27 | 18.58 | 18.66 | 839,361 | -0.58(-3.02%) |
Jan 02, 2013 | 19.06 | 19.27 | 18.76 | 19.24 | 789,079 | +0.48(+2.57%) |
Dec 31, 2012 | 18.42 | 18.91 | 18.41 | 18.76 | 519,110 | +0.31(+1.69%) |
Dec 28, 2012 | 18.31 | 18.69 | 18.14 | 18.44 | 558,555 | -0.03(-0.15%) |
Dec 27, 2012 | 18.79 | 18.95 | 18.26 | 18.47 | 604,849 | -0.36(-1.90%) |
Dec 26, 2012 | 19.10 | 19.18 | 18.75 | 18.83 | 333,617 | -0.19(-0.99%) |
Dec 24, 2012 | 19.08 | 19.35 | 18.93 | 19.02 | 314,623 | -0.10(-0.51%) |
Dec 21, 2012 | 18.97 | 19.18 | 18.76 | 19.11 | 947,233 | -0.04(-0.19%) |
Dec 20, 2012 | 18.98 | 19.27 | 18.82 | 19.15 | 317,380 | +0.16(+0.85%) |
Dec 19, 2012 | 18.99 | 19.16 | 18.87 | 18.99 | 415,006 | +0.08(+0.43%) |
Dec 18, 2012 | 18.72 | 19.02 | 18.65 | 18.91 | 501,588 | +0.25(+1.34%) |
Dec 17, 2012 | 18.31 | 18.80 | 18.24 | 18.66 | 486,863 | +0.43(+2.35%) |
Dec 14, 2012 | 18.31 | 18.53 | 18.18 | 18.23 | 652,423 | -0.28(-1.50%) |
Dec 13, 2012 | 18.68 | 18.90 | 18.38 | 18.51 | 327,580 | -0.21(-1.15%) |
Dec 12, 2012 | 18.87 | 19.02 | 18.62 | 18.72 | 407,509 | -0.14(-0.76%) |
Dec 11, 2012 | 19.04 | 19.28 | 18.81 | 18.86 | 450,068 | +0.01(+0.05%) |
Dec 10, 2012 | 18.35 | 18.85 | 18.32 | 18.85 | 305,952 | +0.52(+2.82%) |
Dec 07, 2012 | 18.25 | 18.42 | 18.03 | 18.34 | 332,293 | +0.21(+1.18%) |
Dec 06, 2012 | 17.95 | 18.23 | 17.95 | 18.12 | 309,658 | +0.12(+0.64%) |
Dec 05, 2012 | 18.16 | 18.18 | 17.76 | 18.01 | 273,092 | -0.12(-0.64%) |