Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.88 | 21.02 | 20.63 | 20.85 | 166,234 | -0.07(-0.33%) |
Feb 27, 2013 | 20.84 | 21.24 | 20.77 | 20.92 | 116,496 | +0.11(+0.53%) |
Feb 26, 2013 | 21.17 | 21.19 | 20.58 | 20.81 | 133,913 | -1.00(-4.59%) |
Feb 22, 2013 | 22.37 | 22.46 | 21.42 | 21.81 | 381,455 | -0.45(-2.02%) |
Feb 21, 2013 | 22.18 | 22.48 | 21.89 | 22.26 | 330,864 | +0.10(+0.45%) |
Feb 20, 2013 | 22.58 | 22.63 | 22.15 | 22.16 | 247,004 | -0.25(-1.12%) |
Feb 19, 2013 | 21.58 | 22.44 | 21.58 | 22.41 | 229,912 | +0.79(+3.65%) |
Feb 15, 2013 | 21.83 | 21.83 | 21.28 | 21.62 | 260,302 | -0.01(-0.05%) |
Feb 14, 2013 | 21.01 | 21.78 | 21.01 | 21.63 | 239,340 | +0.38(+1.79%) |
Feb 13, 2013 | 20.98 | 21.34 | 20.96 | 21.25 | 170,785 | +0.20(+0.95%) |
Feb 12, 2013 | 20.49 | 21.33 | 20.49 | 21.05 | 221,061 | +0.52(+2.53%) |
Feb 11, 2013 | 20.48 | 20.68 | 20.17 | 20.53 | 151,492 | +0.22(+1.08%) |
Feb 08, 2013 | 20.46 | 20.50 | 20.00 | 20.31 | 261,093 | +0.02(+0.10%) |
Feb 07, 2013 | 19.44 | 20.43 | 19.26 | 20.29 | 639,248 | +0.89(+4.59%) |
Feb 06, 2013 | 18.25 | 20.02 | 18.22 | 19.40 | 837,743 | +0.87(+4.70%) |
Feb 04, 2013 | 18.53 | 18.72 | 18.28 | 18.53 | 475,851 | -0.07(-0.38%) |
Feb 01, 2013 | 18.58 | 18.83 | 18.50 | 18.60 | 233,747 | +0.14(+0.76%) |
Jan 31, 2013 | 17.95 | 18.58 | 17.77 | 18.46 | 346,991 | +0.51(+2.84%) |
Jan 30, 2013 | 18.47 | 18.51 | 17.80 | 17.95 | 340,824 | -0.49(-2.66%) |
Jan 29, 2013 | 18.54 | 18.58 | 18.16 | 18.44 | 285,431 | -0.20(-1.07%) |
Jan 28, 2013 | 18.58 | 18.86 | 18.49 | 18.64 | 292,250 | +0.04(+0.22%) |
Jan 25, 2013 | 19.27 | 19.45 | 18.43 | 18.60 | 790,994 | -0.57(-2.97%) |
Jan 24, 2013 | 19.26 | 19.69 | 18.92 | 19.17 | 415,159 | -0.33(-1.69%) |
Jan 23, 2013 | 19.16 | 19.54 | 19.03 | 19.50 | 264,478 | +0.27(+1.40%) |
Jan 22, 2013 | 19.37 | 19.46 | 18.91 | 19.23 | 179,265 | -0.08(-0.41%) |
Jan 18, 2013 | 19.02 | 19.36 | 19.00 | 19.31 | 134,906 | +0.33(+1.74%) |
Jan 17, 2013 | 19.47 | 19.73 | 18.65 | 18.98 | 311,117 | -0.35(-1.81%) |
Jan 16, 2013 | 19.20 | 19.40 | 18.95 | 19.33 | 286,473 | +0.13(+0.68%) |
Jan 15, 2013 | 19.22 | 19.37 | 18.77 | 19.20 | 393,958 | -0.17(-0.88%) |
Jan 14, 2013 | 20.35 | 20.54 | 19.18 | 19.37 | 466,245 | -0.98(-4.82%) |
Jan 11, 2013 | 20.00 | 20.45 | 19.98 | 20.35 | 178,907 | +0.43(+2.16%) |
Jan 10, 2013 | 20.79 | 20.79 | 19.71 | 19.92 | 236,650 | -0.72(-3.49%) |
Jan 09, 2013 | 20.11 | 20.70 | 19.75 | 20.64 | 324,872 | +0.32(+1.57%) |
Jan 08, 2013 | 21.19 | 21.47 | 20.17 | 20.32 | 213,740 | -0.94(-4.42%) |
Jan 07, 2013 | 21.14 | 21.36 | 20.96 | 21.26 | 131,455 | -0.11(-0.51%) |
Jan 04, 2013 | 21.12 | 21.49 | 20.86 | 21.37 | 170,923 | +0.29(+1.38%) |
Jan 03, 2013 | 20.66 | 21.12 | 20.66 | 21.08 | 195,844 | +0.40(+1.93%) |
Jan 02, 2013 | 21.08 | 21.10 | 20.35 | 20.68 | 232,592 | +0.24(+1.17%) |
Dec 31, 2012 | 20.07 | 20.56 | 19.82 | 20.44 | 184,849 | +0.33(+1.64%) |
Dec 28, 2012 | 20.00 | 20.84 | 19.73 | 20.11 | 171,119 | -0.04(-0.20%) |
Dec 27, 2012 | 20.39 | 20.39 | 19.57 | 20.15 | 119,178 | -0.28(-1.37%) |
Dec 26, 2012 | 20.43 | 20.71 | 20.12 | 20.43 | 318,899 | +0.00(+0.00%) |
Dec 24, 2012 | 19.86 | 20.48 | 19.84 | 20.43 | 116,475 | +0.56(+2.82%) |
Dec 21, 2012 | 19.92 | 20.01 | 19.32 | 19.87 | 342,168 | -0.16(-0.80%) |
Dec 20, 2012 | 21.13 | 21.33 | 20.00 | 20.03 | 355,121 | +0.01(+0.05%) |
Dec 19, 2012 | 20.30 | 20.64 | 20.00 | 20.02 | 171,214 | -0.24(-1.18%) |
Dec 18, 2012 | 19.91 | 20.59 | 19.81 | 20.26 | 288,853 | +0.34(+1.71%) |
Dec 17, 2012 | 19.26 | 20.23 | 19.17 | 19.92 | 227,791 | +0.71(+3.70%) |
Dec 14, 2012 | 18.61 | 19.22 | 18.47 | 19.21 | 167,611 | +0.53(+2.84%) |
Dec 13, 2012 | 18.80 | 19.18 | 18.61 | 18.68 | 146,451 | -0.18(-0.95%) |
Dec 12, 2012 | 19.10 | 19.52 | 18.70 | 18.86 | 315,626 | -0.24(-1.26%) |
Dec 11, 2012 | 18.43 | 19.12 | 18.36 | 19.10 | 347,087 | +0.71(+3.86%) |
Dec 10, 2012 | 18.11 | 18.39 | 17.98 | 18.39 | 323,202 | +0.26(+1.43%) |
Dec 07, 2012 | 17.80 | 18.19 | 17.57 | 18.13 | 266,624 | +0.36(+2.03%) |
Dec 06, 2012 | 17.33 | 17.77 | 17.16 | 17.77 | 155,109 | +0.45(+2.60%) |
Dec 05, 2012 | 17.33 | 17.47 | 17.04 | 17.32 | 177,677 | +0.04(+0.23%) |