Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.47 | 20.78 | 20.47 | 20.62 | 22,088 | +0.02(+0.10%) |
Feb 27, 2013 | 20.21 | 20.60 | 20.21 | 20.60 | 16,822 | +0.02(+0.10%) |
Feb 26, 2013 | 20.28 | 20.59 | 20.28 | 20.58 | 8,086 | -0.40(-1.91%) |
Feb 22, 2013 | 20.80 | 21.01 | 20.79 | 20.98 | 46,962 | +0.43(+2.09%) |
Feb 21, 2013 | 20.44 | 20.60 | 20.41 | 20.55 | 18,174 | -0.01(-0.05%) |
Feb 20, 2013 | 20.80 | 20.81 | 20.55 | 20.56 | 8,352 | +0.06(+0.29%) |
Feb 19, 2013 | 20.12 | 20.50 | 20.12 | 20.50 | 24,906 | -1.15(-5.31%) |
Feb 15, 2013 | 21.22 | 21.65 | 21.21 | 21.65 | 17,771 | +0.32(+1.50%) |
Feb 14, 2013 | 21.21 | 21.33 | 21.06 | 21.33 | 10,089 | +0.00(+0.00%) |
Feb 13, 2013 | 21.00 | 21.37 | 21.00 | 21.33 | 10,830 | +0.14(+0.66%) |
Feb 12, 2013 | 20.96 | 21.24 | 20.96 | 21.19 | 7,407 | -0.01(-0.05%) |
Feb 11, 2013 | 21.07 | 21.30 | 21.07 | 21.20 | 11,798 | -0.10(-0.47%) |
Feb 08, 2013 | 21.18 | 21.35 | 21.18 | 21.30 | 13,975 | -0.09(-0.42%) |
Feb 07, 2013 | 21.25 | 21.39 | 21.18 | 21.39 | 26,559 | -0.13(-0.60%) |
Feb 06, 2013 | 21.13 | 21.63 | 21.13 | 21.52 | 32,244 | +0.03(+0.14%) |
Feb 04, 2013 | 21.54 | 21.72 | 21.44 | 21.49 | 892,212 | -0.47(-2.14%) |
Feb 01, 2013 | 21.79 | 21.97 | 21.76 | 21.96 | 172,861 | +0.48(+2.23%) |
Jan 31, 2013 | 21.41 | 21.60 | 21.35 | 21.48 | 22,635 | -0.10(-0.46%) |
Jan 30, 2013 | 21.35 | 21.69 | 21.35 | 21.58 | 102,977 | +0.01(+0.05%) |
Jan 29, 2013 | 21.15 | 21.60 | 21.15 | 21.57 | 243,427 | +0.14(+0.65%) |
Jan 28, 2013 | 21.22 | 21.45 | 21.19 | 21.43 | 139,566 | -0.17(-0.79%) |
Jan 25, 2013 | 21.30 | 21.69 | 21.30 | 21.60 | 71,732 | +0.78(+3.75%) |
Jan 24, 2013 | 20.62 | 20.92 | 20.62 | 20.82 | 18,968 | +0.28(+1.36%) |
Jan 23, 2013 | 20.53 | 20.56 | 20.31 | 20.54 | 6,148 | +0.16(+0.79%) |
Jan 22, 2013 | 20.19 | 20.38 | 20.19 | 20.38 | 4,214 | -0.27(-1.31%) |
Jan 18, 2013 | 20.50 | 20.65 | 20.40 | 20.65 | 7,285 | +0.00(+0.00%) |
Jan 17, 2013 | 20.51 | 20.75 | 20.49 | 20.65 | 10,577 | +0.03(+0.15%) |
Jan 16, 2013 | 20.60 | 20.70 | 20.44 | 20.62 | 7,942 | +0.62(+3.10%) |
Jan 15, 2013 | 19.87 | 20.22 | 19.87 | 20.00 | 6,174 | +0.05(+0.25%) |
Jan 14, 2013 | 19.80 | 20.01 | 19.80 | 19.95 | 26,689 | -0.27(-1.34%) |
Jan 12, 2013 | 20.13 | 20.24 | 20.12 | 20.22 | 16,376 | +0.00(+0.00%) |
Jan 11, 2013 | 20.13 | 20.24 | 20.12 | 20.22 | 16,376 | +0.09(+0.45%) |
Jan 10, 2013 | 19.90 | 20.23 | 19.88 | 20.13 | 26,808 | +0.19(+0.95%) |
Jan 09, 2013 | 19.82 | 19.94 | 19.78 | 19.94 | 5,442 | -0.18(-0.89%) |
Jan 08, 2013 | 20.01 | 20.13 | 19.93 | 20.12 | 8,796 | +0.14(+0.70%) |
Jan 07, 2013 | 19.83 | 20.04 | 19.83 | 19.98 | 6,782 | +0.13(+0.65%) |
Jan 04, 2013 | 19.61 | 19.85 | 19.61 | 19.85 | 9,025 | +0.48(+2.48%) |
Jan 03, 2013 | 19.47 | 19.66 | 19.37 | 19.37 | 3,248 | -0.52(-2.61%) |
Jan 02, 2013 | 19.93 | 19.93 | 19.75 | 19.89 | 15,619 | +0.19(+0.96%) |
Dec 31, 2012 | 19.49 | 19.70 | 19.45 | 19.70 | 8,197 | +0.16(+0.82%) |
Dec 28, 2012 | 19.52 | 19.75 | 19.41 | 19.54 | 9,638 | +0.00(+0.00%) |
Dec 27, 2012 | 19.54 | 19.65 | 19.41 | 19.54 | 8,909 | +0.18(+0.93%) |
Dec 26, 2012 | 19.64 | 19.64 | 19.30 | 19.36 | 6,643 | -0.22(-1.12%) |
Dec 24, 2012 | 19.36 | 19.62 | 19.32 | 19.58 | 7,154 | +0.09(+0.46%) |
Dec 21, 2012 | 19.37 | 19.49 | 19.29 | 19.49 | 15,930 | -0.05(-0.26%) |
Dec 20, 2012 | 19.54 | 19.67 | 19.53 | 19.54 | 6,401 | +0.19(+0.98%) |
Dec 19, 2012 | 19.34 | 19.52 | 19.34 | 19.35 | 7,359 | -0.07(-0.36%) |
Dec 18, 2012 | 19.34 | 19.44 | 19.23 | 19.42 | 9,365 | +0.00(+0.00%) |
Dec 17, 2012 | 19.28 | 19.45 | 19.28 | 19.42 | 16,636 | -0.16(-0.82%) |
Dec 14, 2012 | 19.65 | 19.74 | 19.50 | 19.58 | 20,684 | +0.04(+0.20%) |
Dec 13, 2012 | 19.75 | 19.83 | 19.53 | 19.54 | 14,680 | -0.10(-0.51%) |
Dec 12, 2012 | 19.70 | 19.80 | 19.64 | 19.64 | 69,057 | -0.14(-0.71%) |
Dec 11, 2012 | 19.78 | 19.92 | 19.77 | 19.78 | 9,678 | +0.06(+0.30%) |
Dec 10, 2012 | 19.66 | 19.78 | 19.66 | 19.72 | 7,078 | +0.09(+0.46%) |
Dec 07, 2012 | 19.49 | 19.69 | 19.48 | 19.63 | 11,601 | +0.04(+0.20%) |
Dec 06, 2012 | 19.57 | 19.79 | 19.55 | 19.59 | 12,043 | -0.15(-0.76%) |
Dec 05, 2012 | 19.51 | 19.74 | 19.51 | 19.74 | 16,146 | +0.19(+0.97%) |