Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.82 | 17.04 | 16.76 | 16.95 | 356,733 | +0.13(+0.79%) |
Feb 27, 2013 | 16.61 | 17.03 | 16.61 | 16.82 | 495,181 | +0.16(+0.97%) |
Feb 26, 2013 | 16.44 | 16.76 | 16.36 | 16.66 | 570,465 | +0.44(+2.69%) |
Feb 22, 2013 | 16.36 | 16.37 | 16.09 | 16.22 | 823,187 | +0.20(+1.24%) |
Feb 21, 2013 | 16.09 | 16.15 | 15.89 | 16.02 | 688,278 | -0.09(-0.59%) |
Feb 20, 2013 | 15.86 | 16.21 | 15.81 | 16.12 | 726,040 | +0.22(+1.37%) |
Feb 19, 2013 | 15.92 | 16.00 | 15.30 | 15.90 | 1,064,659 | +0.10(+0.60%) |
Feb 15, 2013 | 17.09 | 17.25 | 15.67 | 15.81 | 7,404,251 | -6.65(-29.63%) |
Feb 14, 2013 | 20.89 | 23.06 | 20.89 | 22.46 | 545,879 | +0.66(+3.00%) |
Feb 13, 2013 | 22.01 | 22.07 | 21.31 | 21.81 | 388,926 | -0.13(-0.61%) |
Feb 12, 2013 | 22.14 | 22.14 | 21.68 | 21.94 | 84,742 | -0.20(-0.90%) |
Feb 11, 2013 | 21.98 | 22.19 | 21.94 | 22.14 | 80,776 | +0.18(+0.82%) |
Feb 08, 2013 | 21.83 | 22.37 | 21.83 | 21.96 | 79,715 | +0.15(+0.70%) |
Feb 07, 2013 | 22.15 | 22.15 | 21.60 | 21.81 | 95,468 | -0.42(-1.88%) |
Feb 06, 2013 | 21.47 | 22.30 | 21.37 | 22.22 | 137,457 | +0.62(+2.86%) |
Feb 04, 2013 | 21.53 | 21.78 | 21.43 | 21.61 | 119,991 | -0.06(-0.26%) |
Feb 01, 2013 | 21.60 | 22.00 | 21.41 | 21.66 | 268,026 | +0.11(+0.53%) |
Jan 31, 2013 | 21.50 | 22.28 | 21.39 | 21.55 | 179,619 | +0.12(+0.58%) |
Jan 30, 2013 | 21.74 | 21.85 | 21.16 | 21.43 | 161,593 | -0.32(-1.48%) |
Jan 29, 2013 | 22.15 | 22.18 | 21.50 | 21.75 | 191,620 | -0.50(-2.26%) |
Jan 28, 2013 | 22.25 | 22.35 | 22.03 | 22.25 | 88,609 | -0.03(-0.13%) |
Jan 25, 2013 | 22.78 | 23.27 | 22.20 | 22.28 | 151,426 | -0.46(-2.00%) |
Jan 24, 2013 | 22.20 | 22.84 | 22.18 | 22.74 | 229,651 | +0.59(+2.66%) |
Jan 23, 2013 | 22.45 | 22.61 | 22.03 | 22.15 | 83,070 | -0.27(-1.19%) |
Jan 22, 2013 | 22.40 | 22.47 | 22.22 | 22.41 | 256,731 | -0.01(-0.04%) |
Jan 18, 2013 | 22.25 | 22.61 | 22.25 | 22.42 | 167,755 | +0.11(+0.51%) |
Jan 17, 2013 | 22.53 | 22.53 | 22.21 | 22.31 | 250,016 | -0.10(-0.47%) |
Jan 16, 2013 | 22.65 | 22.87 | 22.37 | 22.41 | 123,597 | -0.29(-1.30%) |
Jan 15, 2013 | 22.27 | 22.85 | 22.18 | 22.71 | 224,259 | +0.29(+1.31%) |
Jan 14, 2013 | 22.50 | 22.72 | 22.21 | 22.41 | 111,547 | -0.01(-0.04%) |
Jan 11, 2013 | 22.24 | 22.70 | 22.07 | 22.42 | 144,485 | +0.23(+1.03%) |
Jan 10, 2013 | 22.41 | 22.49 | 21.93 | 22.19 | 289,497 | -0.10(-0.47%) |
Jan 09, 2013 | 21.98 | 22.49 | 21.87 | 22.30 | 205,794 | +0.32(+1.47%) |
Jan 08, 2013 | 22.24 | 22.25 | 21.66 | 21.98 | 111,751 | -0.38(-1.70%) |
Jan 07, 2013 | 21.99 | 22.74 | 21.67 | 22.36 | 239,776 | +0.38(+1.73%) |
Jan 04, 2013 | 21.77 | 22.18 | 21.48 | 21.98 | 179,566 | +0.21(+0.96%) |
Jan 03, 2013 | 22.11 | 22.11 | 21.59 | 21.77 | 211,216 | -0.35(-1.59%) |
Jan 02, 2013 | 21.65 | 22.28 | 21.28 | 22.12 | 486,610 | +0.84(+3.92%) |
Dec 31, 2012 | 20.84 | 21.28 | 20.75 | 21.28 | 159,555 | +0.40(+1.91%) |
Dec 28, 2012 | 20.93 | 21.09 | 20.60 | 20.88 | 173,784 | -0.18(-0.86%) |
Dec 27, 2012 | 20.88 | 21.11 | 20.24 | 21.06 | 209,169 | +0.14(+0.68%) |
Dec 26, 2012 | 21.13 | 21.38 | 20.69 | 20.92 | 200,759 | -0.23(-1.08%) |
Dec 24, 2012 | 21.13 | 21.49 | 20.50 | 21.15 | 75,323 | -0.03(-0.13%) |
Dec 21, 2012 | 20.37 | 21.23 | 19.92 | 21.18 | 584,283 | +0.59(+2.86%) |
Dec 20, 2012 | 20.67 | 20.71 | 20.14 | 20.59 | 430,996 | -0.11(-0.55%) |
Dec 19, 2012 | 21.06 | 21.12 | 20.45 | 20.70 | 188,176 | -0.42(-1.98%) |
Dec 18, 2012 | 20.31 | 22.19 | 19.92 | 21.12 | 2,117,978 | +1.47(+7.49%) |
Dec 17, 2012 | 19.64 | 19.97 | 19.35 | 19.65 | 587,257 | +0.13(+0.68%) |
Dec 14, 2012 | 19.30 | 19.58 | 19.16 | 19.52 | 247,759 | +0.12(+0.64%) |
Dec 13, 2012 | 19.70 | 19.85 | 19.20 | 19.39 | 288,567 | -0.30(-1.54%) |
Dec 12, 2012 | 20.09 | 20.18 | 19.44 | 19.70 | 164,095 | -0.35(-1.75%) |
Dec 11, 2012 | 20.02 | 20.20 | 19.76 | 20.05 | 242,680 | +0.09(+0.48%) |
Dec 10, 2012 | 19.56 | 20.03 | 19.56 | 19.95 | 218,692 | +0.38(+1.94%) |
Dec 07, 2012 | 19.00 | 19.57 | 18.98 | 19.57 | 161,775 | +0.67(+3.57%) |
Dec 06, 2012 | 19.36 | 19.46 | 18.70 | 18.90 | 280,054 | -0.47(-2.45%) |
Dec 05, 2012 | 19.93 | 20.20 | 19.20 | 19.38 | 196,869 | -0.52(-2.62%) |