Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.07 | 22.55 | 22.04 | 22.20 | 1,353,319 | +0.02(+0.09%) |
Feb 27, 2013 | 21.87 | 22.42 | 21.75 | 22.18 | 1,354,578 | +0.35(+1.61%) |
Feb 26, 2013 | 22.09 | 22.47 | 21.27 | 21.83 | 2,236,327 | -0.63(-2.79%) |
Feb 22, 2013 | 21.64 | 22.48 | 21.57 | 22.46 | 1,985,337 | +1.02(+4.74%) |
Feb 21, 2013 | 21.93 | 22.05 | 20.97 | 21.44 | 2,310,485 | -0.52(-2.38%) |
Feb 20, 2013 | 23.38 | 23.40 | 21.82 | 21.97 | 2,392,409 | -1.33(-5.73%) |
Feb 19, 2013 | 22.82 | 23.32 | 22.75 | 23.30 | 1,678,193 | +0.65(+2.87%) |
Feb 15, 2013 | 22.88 | 23.21 | 22.63 | 22.65 | 2,040,527 | -0.44(-1.89%) |
Feb 14, 2013 | 21.09 | 23.66 | 20.90 | 23.09 | 4,209,701 | +1.18(+5.38%) |
Feb 13, 2013 | 22.04 | 22.39 | 21.72 | 21.91 | 1,908,510 | -0.17(-0.77%) |
Feb 12, 2013 | 21.71 | 22.18 | 21.38 | 22.08 | 1,234,179 | +0.38(+1.75%) |
Feb 11, 2013 | 21.72 | 21.78 | 21.32 | 21.70 | 760,159 | -0.02(-0.09%) |
Feb 08, 2013 | 21.71 | 21.90 | 21.48 | 21.72 | 830,648 | +0.02(+0.09%) |
Feb 07, 2013 | 21.68 | 21.91 | 21.49 | 21.70 | 1,426,776 | +0.01(+0.04%) |
Feb 06, 2013 | 21.39 | 21.69 | 21.24 | 21.69 | 1,408,727 | +0.62(+2.93%) |
Feb 04, 2013 | 21.29 | 21.48 | 20.84 | 21.07 | 1,041,184 | -0.45(-2.07%) |
Feb 01, 2013 | 20.66 | 21.79 | 20.51 | 21.52 | 2,670,606 | +1.06(+5.20%) |
Jan 31, 2013 | 20.55 | 20.66 | 20.39 | 20.46 | 991,464 | -0.17(-0.83%) |
Jan 30, 2013 | 20.84 | 20.84 | 20.49 | 20.63 | 1,302,480 | -0.29(-1.36%) |
Jan 29, 2013 | 20.78 | 20.96 | 20.64 | 20.91 | 1,153,885 | +0.00(+0.00%) |
Jan 28, 2013 | 20.83 | 21.10 | 20.57 | 20.91 | 1,385,716 | +0.02(+0.09%) |
Jan 25, 2013 | 20.53 | 21.07 | 20.40 | 20.89 | 1,167,746 | +0.44(+2.14%) |
Jan 24, 2013 | 20.13 | 20.54 | 19.95 | 20.46 | 1,300,019 | +0.31(+1.56%) |
Jan 23, 2013 | 20.12 | 20.26 | 20.03 | 20.14 | 831,053 | -0.10(-0.47%) |
Jan 22, 2013 | 20.21 | 20.36 | 20.04 | 20.24 | 909,056 | -0.01(-0.05%) |
Jan 18, 2013 | 20.22 | 20.43 | 19.93 | 20.25 | 744,300 | +0.06(+0.28%) |
Jan 17, 2013 | 19.96 | 20.31 | 19.80 | 20.19 | 1,419,137 | +0.31(+1.58%) |
Jan 16, 2013 | 19.93 | 19.98 | 19.75 | 19.88 | 1,166,668 | -0.08(-0.38%) |
Jan 15, 2013 | 20.12 | 20.34 | 19.75 | 19.95 | 2,342,494 | -0.23(-1.13%) |
Jan 14, 2013 | 19.88 | 20.28 | 19.88 | 20.18 | 1,056,332 | +0.31(+1.58%) |
Jan 11, 2013 | 20.05 | 20.21 | 19.85 | 19.87 | 1,633,161 | -0.22(-1.09%) |
Jan 10, 2013 | 20.34 | 20.42 | 19.83 | 20.09 | 2,120,753 | -0.22(-1.08%) |
Jan 09, 2013 | 20.72 | 20.89 | 20.14 | 20.30 | 2,604,593 | -0.26(-1.25%) |
Jan 08, 2013 | 20.55 | 20.84 | 20.47 | 20.56 | 1,669,005 | +0.05(+0.23%) |
Jan 07, 2013 | 20.47 | 20.62 | 20.26 | 20.51 | 1,929,254 | -0.15(-0.74%) |
Jan 04, 2013 | 20.41 | 20.75 | 20.05 | 20.66 | 4,657,089 | +0.39(+1.92%) |
Jan 03, 2013 | 19.77 | 20.31 | 19.69 | 20.28 | 2,419,719 | +0.54(+2.74%) |
Jan 02, 2013 | 19.76 | 19.97 | 18.84 | 19.73 | 3,149,058 | +0.89(+4.74%) |
Dec 31, 2012 | 18.42 | 19.00 | 18.42 | 18.84 | 1,012,049 | +0.43(+2.32%) |
Dec 28, 2012 | 18.35 | 18.69 | 18.27 | 18.41 | 561,886 | -0.12(-0.67%) |
Dec 27, 2012 | 18.77 | 18.85 | 18.19 | 18.54 | 1,048,756 | -0.16(-0.86%) |
Dec 26, 2012 | 19.15 | 19.27 | 18.59 | 18.70 | 822,279 | -0.42(-2.19%) |
Dec 24, 2012 | 19.16 | 19.16 | 18.39 | 19.12 | 480,403 | -0.05(-0.25%) |
Dec 21, 2012 | 18.99 | 19.18 | 18.53 | 19.16 | 1,584,983 | -0.12(-0.64%) |
Dec 20, 2012 | 19.01 | 19.47 | 18.91 | 19.29 | 1,492,783 | +0.07(+0.35%) |
Dec 19, 2012 | 19.07 | 19.40 | 18.76 | 19.22 | 1,314,189 | +0.24(+1.25%) |
Dec 18, 2012 | 18.19 | 19.26 | 18.00 | 18.98 | 3,128,197 | +0.81(+4.44%) |
Dec 17, 2012 | 18.20 | 18.32 | 18.11 | 18.18 | 1,147,513 | +0.00(+0.00%) |
Dec 14, 2012 | 17.92 | 18.24 | 17.92 | 18.18 | 1,185,074 | +0.15(+0.84%) |
Dec 13, 2012 | 17.86 | 18.17 | 17.83 | 18.02 | 1,317,662 | -0.05(-0.26%) |
Dec 12, 2012 | 18.17 | 18.34 | 17.98 | 18.07 | 818,666 | -0.10(-0.52%) |
Dec 11, 2012 | 18.22 | 18.24 | 17.76 | 18.17 | 2,362,677 | -0.04(-0.21%) |
Dec 10, 2012 | 18.10 | 18.29 | 18.06 | 18.20 | 2,052,507 | +0.10(+0.55%) |
Dec 07, 2012 | 18.51 | 18.53 | 17.95 | 18.10 | 1,445,476 | -0.39(-2.13%) |
Dec 06, 2012 | 18.19 | 18.58 | 18.12 | 18.50 | 2,407,213 | +0.31(+1.72%) |
Dec 05, 2012 | 18.25 | 18.51 | 18.15 | 18.19 | 1,571,313 | +0.00(+0.00%) |