Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.52 | 21.52 | 20.72 | 21.18 | 43,863 | -0.32(-1.50%) |
Feb 27, 2013 | 22.70 | 22.80 | 21.15 | 21.51 | 48,163 | -1.20(-5.30%) |
Feb 26, 2013 | 21.76 | 22.82 | 21.67 | 22.71 | 9,167 | +1.05(+4.84%) |
Feb 25, 2013 | 21.82 | 21.93 | 21.43 | 21.66 | 48,131 | -0.06(-0.30%) |
Feb 22, 2013 | 21.32 | 21.73 | 21.08 | 21.73 | 14,133 | +0.56(+2.66%) |
Feb 21, 2013 | 21.59 | 21.65 | 20.98 | 21.17 | 64,255 | -0.18(-0.85%) |
Feb 20, 2013 | 21.67 | 21.75 | 21.35 | 21.35 | 23,694 | -0.28(-1.32%) |
Feb 19, 2013 | 21.53 | 21.73 | 21.51 | 21.63 | 6,547 | +0.14(+0.63%) |
Feb 15, 2013 | 21.80 | 21.80 | 20.99 | 21.50 | 34,472 | -0.10(-0.48%) |
Feb 14, 2013 | 21.67 | 21.82 | 21.39 | 21.60 | 6,967 | -0.03(-0.15%) |
Feb 13, 2013 | 21.72 | 21.92 | 21.60 | 21.63 | 8,756 | +0.00(+0.00%) |
Feb 12, 2013 | 21.50 | 21.70 | 21.50 | 21.63 | 6,251 | +0.21(+1.00%) |
Feb 11, 2013 | 21.45 | 21.73 | 21.31 | 21.42 | 22,589 | -0.02(-0.09%) |
Feb 08, 2013 | 21.18 | 21.50 | 21.02 | 21.44 | 9,417 | +0.38(+1.78%) |
Feb 07, 2013 | 21.09 | 21.14 | 20.83 | 21.06 | 8,324 | -0.06(-0.31%) |
Feb 06, 2013 | 20.98 | 21.34 | 20.80 | 21.13 | 11,221 | +0.13(+0.62%) |
Feb 04, 2013 | 20.84 | 21.35 | 20.67 | 21.00 | 12,823 | -0.05(-0.22%) |
Feb 01, 2013 | 20.74 | 21.17 | 20.74 | 21.04 | 22,414 | +0.35(+1.69%) |
Jan 31, 2013 | 20.62 | 21.07 | 20.51 | 20.69 | 29,606 | +0.10(+0.47%) |
Jan 30, 2013 | 20.56 | 21.44 | 20.48 | 20.60 | 20,792 | +0.00(+0.00%) |
Jan 29, 2013 | 20.65 | 20.84 | 20.46 | 20.60 | 25,372 | -0.12(-0.56%) |
Jan 28, 2013 | 19.77 | 20.71 | 19.77 | 20.71 | 20,816 | +0.98(+4.98%) |
Jan 25, 2013 | 19.70 | 19.81 | 19.41 | 19.73 | 18,811 | +0.23(+1.16%) |
Jan 24, 2013 | 20.09 | 20.09 | 19.09 | 19.50 | 110,445 | +0.04(+0.20%) |
Jan 23, 2013 | 20.23 | 20.25 | 19.44 | 19.46 | 25,243 | -0.72(-3.59%) |
Jan 22, 2013 | 20.45 | 20.49 | 20.08 | 20.19 | 31,234 | -0.25(-1.23%) |
Jan 18, 2013 | 20.55 | 20.76 | 20.38 | 20.44 | 43,842 | -0.17(-0.82%) |
Jan 17, 2013 | 20.47 | 20.73 | 20.47 | 20.61 | 42,100 | +0.32(+1.59%) |
Jan 16, 2013 | 20.60 | 20.70 | 20.23 | 20.29 | 10,753 | -0.35(-1.69%) |
Jan 15, 2013 | 20.38 | 20.69 | 20.38 | 20.63 | 10,331 | +0.21(+1.01%) |
Jan 14, 2013 | 20.54 | 20.70 | 20.40 | 20.43 | 8,613 | -0.11(-0.54%) |
Jan 11, 2013 | 20.73 | 20.73 | 20.54 | 20.54 | 13,873 | -0.15(-0.72%) |
Jan 10, 2013 | 20.54 | 20.83 | 20.54 | 20.69 | 14,745 | +0.00(+0.00%) |
Jan 09, 2013 | 20.73 | 20.74 | 20.46 | 20.69 | 15,518 | +0.08(+0.38%) |
Jan 08, 2013 | 21.08 | 21.09 | 20.55 | 20.61 | 13,820 | -0.41(-1.94%) |
Jan 07, 2013 | 21.41 | 21.98 | 20.84 | 21.02 | 21,142 | -0.56(-2.61%) |
Jan 04, 2013 | 21.92 | 22.15 | 21.42 | 21.58 | 17,150 | -0.21(-0.95%) |
Jan 03, 2013 | 22.48 | 22.56 | 21.61 | 21.79 | 44,023 | -0.73(-3.25%) |
Jan 02, 2013 | 22.47 | 23.13 | 21.91 | 22.52 | 66,848 | +1.10(+5.13%) |
Dec 31, 2012 | 20.72 | 21.97 | 20.67 | 21.42 | 52,678 | +0.79(+3.83%) |
Dec 28, 2012 | 20.19 | 21.06 | 20.19 | 20.63 | 26,281 | +0.06(+0.28%) |
Dec 27, 2012 | 20.57 | 20.75 | 20.34 | 20.57 | 22,066 | +0.10(+0.47%) |
Dec 26, 2012 | 21.09 | 21.18 | 20.39 | 20.47 | 8,889 | -0.50(-2.38%) |
Dec 24, 2012 | 20.86 | 21.02 | 20.86 | 20.97 | 1,522 | +0.01(+0.03%) |
Dec 21, 2012 | 21.37 | 21.37 | 20.77 | 20.96 | 134,073 | -0.32(-1.49%) |
Dec 20, 2012 | 21.61 | 21.66 | 20.97 | 21.28 | 39,495 | -0.29(-1.35%) |
Dec 19, 2012 | 21.90 | 22.15 | 21.57 | 21.57 | 37,725 | -0.46(-2.08%) |
Dec 18, 2012 | 21.93 | 22.07 | 21.66 | 22.03 | 21,133 | -0.06(-0.29%) |
Dec 17, 2012 | 21.90 | 22.48 | 21.90 | 22.10 | 26,488 | +0.28(+1.27%) |
Dec 14, 2012 | 21.85 | 21.90 | 21.75 | 21.82 | 8,839 | +0.20(+0.93%) |
Dec 13, 2012 | 21.94 | 22.57 | 21.46 | 21.62 | 20,544 | -0.36(-1.62%) |
Dec 12, 2012 | 22.64 | 22.64 | 21.94 | 21.97 | 10,444 | -0.67(-2.94%) |
Dec 11, 2012 | 22.50 | 22.72 | 22.41 | 22.64 | 35,065 | +0.36(+1.60%) |
Dec 10, 2012 | 22.71 | 22.92 | 22.12 | 22.28 | 64,872 | -0.32(-1.43%) |
Dec 07, 2012 | 22.94 | 22.94 | 22.37 | 22.61 | 19,736 | -0.17(-0.74%) |
Dec 06, 2012 | 22.93 | 23.03 | 22.21 | 22.78 | 33,625 | -0.31(-1.33%) |
Dec 05, 2012 | 23.20 | 23.41 | 22.83 | 23.08 | 56,107 | -0.09(-0.40%) |