Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.89 | 23.00 | 22.75 | 22.75 | 26,363 | -0.02(-0.10%) |
Feb 27, 2013 | 22.51 | 22.89 | 22.48 | 22.78 | 207,048 | +0.31(+1.38%) |
Feb 26, 2013 | 22.50 | 22.53 | 22.30 | 22.47 | 97,216 | -0.47(-2.05%) |
Feb 22, 2013 | 22.82 | 23.04 | 22.79 | 22.94 | 32,742 | +0.34(+1.50%) |
Feb 21, 2013 | 22.90 | 22.95 | 22.40 | 22.60 | 87,785 | -0.57(-2.44%) |
Feb 20, 2013 | 23.89 | 23.89 | 23.16 | 23.16 | 81,816 | -0.65(-2.73%) |
Feb 19, 2013 | 23.43 | 23.84 | 23.43 | 23.81 | 70,551 | +0.36(+1.55%) |
Feb 15, 2013 | 23.90 | 23.90 | 23.40 | 23.45 | 982,483 | -0.32(-1.33%) |
Feb 14, 2013 | 23.39 | 23.79 | 23.39 | 23.77 | 447,019 | +0.43(+1.86%) |
Feb 13, 2013 | 23.47 | 23.49 | 23.15 | 23.33 | 967,776 | -0.09(-0.38%) |
Feb 12, 2013 | 23.24 | 23.43 | 23.24 | 23.42 | 230,959 | +0.20(+0.87%) |
Feb 11, 2013 | 23.06 | 23.24 | 23.02 | 23.22 | 53,811 | +0.09(+0.41%) |
Feb 08, 2013 | 22.94 | 23.14 | 22.94 | 23.13 | 67,168 | +0.46(+2.01%) |
Feb 07, 2013 | 22.85 | 22.85 | 22.55 | 22.67 | 64,582 | -0.33(-1.45%) |
Feb 06, 2013 | 22.87 | 23.03 | 22.85 | 23.00 | 63,320 | +0.37(+1.64%) |
Feb 04, 2013 | 22.96 | 23.02 | 22.60 | 22.63 | 15,276 | -0.45(-1.94%) |
Feb 01, 2013 | 22.74 | 23.08 | 22.74 | 23.08 | 22,829 | +0.57(+2.53%) |
Jan 31, 2013 | 22.51 | 22.70 | 22.46 | 22.51 | 117,147 | +0.10(+0.44%) |
Jan 30, 2013 | 22.52 | 22.56 | 22.41 | 22.41 | 9,417 | -0.00(-0.00%) |
Jan 29, 2013 | 22.51 | 22.57 | 22.39 | 22.41 | 56,151 | -0.31(-1.35%) |
Jan 28, 2013 | 22.76 | 22.78 | 22.68 | 22.72 | 34,868 | +0.14(+0.63%) |
Jan 25, 2013 | 22.64 | 22.68 | 22.51 | 22.58 | 58,600 | +0.22(+0.99%) |
Jan 24, 2013 | 22.34 | 22.54 | 22.32 | 22.35 | 49,741 | -0.10(-0.44%) |
Jan 23, 2013 | 22.36 | 22.47 | 22.29 | 22.45 | 119,889 | +0.27(+1.23%) |
Jan 22, 2013 | 22.28 | 22.28 | 22.08 | 22.18 | 10,880 | -0.01(-0.04%) |
Jan 18, 2013 | 22.26 | 22.32 | 22.16 | 22.19 | 26,053 | -0.24(-1.09%) |
Jan 17, 2013 | 22.25 | 22.50 | 22.25 | 22.43 | 584,616 | +0.25(+1.13%) |
Jan 16, 2013 | 21.90 | 22.20 | 21.87 | 22.18 | 1,242,636 | +0.36(+1.66%) |
Jan 15, 2013 | 21.81 | 21.89 | 21.69 | 21.82 | 25,407 | -0.12(-0.54%) |
Jan 14, 2013 | 21.96 | 21.96 | 21.83 | 21.94 | 40,314 | -0.15(-0.66%) |
Jan 11, 2013 | 22.08 | 22.10 | 21.98 | 22.09 | 6,971 | +0.04(+0.17%) |
Jan 10, 2013 | 22.08 | 22.08 | 21.92 | 22.05 | 10,844 | +0.25(+1.17%) |
Jan 09, 2013 | 21.76 | 21.80 | 21.65 | 21.79 | 38,231 | +0.19(+0.89%) |
Jan 08, 2013 | 21.90 | 21.92 | 21.60 | 21.60 | 35,237 | -0.34(-1.57%) |
Jan 07, 2013 | 22.00 | 22.06 | 21.90 | 21.94 | 13,131 | -0.10(-0.47%) |
Jan 04, 2013 | 22.08 | 22.12 | 21.96 | 22.05 | 40,476 | -0.06(-0.26%) |
Jan 03, 2013 | 22.06 | 22.32 | 22.04 | 22.10 | 33,878 | -0.02(-0.11%) |
Jan 02, 2013 | 21.98 | 22.13 | 21.22 | 22.13 | 38,930 | +0.90(+4.26%) |
Dec 31, 2012 | 20.80 | 21.27 | 20.76 | 21.22 | 40,588 | +0.43(+2.06%) |
Dec 28, 2012 | 20.76 | 21.00 | 20.76 | 20.80 | 7,347 | -0.18(-0.85%) |
Dec 27, 2012 | 20.84 | 20.98 | 20.65 | 20.97 | 23,029 | +0.00(+0.00%) |
Dec 26, 2012 | 21.17 | 21.18 | 20.97 | 20.97 | 14,303 | -0.10(-0.49%) |
Dec 24, 2012 | 21.06 | 21.12 | 21.05 | 21.08 | 5,459 | -0.13(-0.60%) |
Dec 21, 2012 | 21.05 | 21.21 | 21.04 | 21.21 | 11,063 | -0.27(-1.26%) |
Dec 20, 2012 | 21.54 | 21.60 | 21.34 | 21.48 | 8,687 | -0.07(-0.30%) |
Dec 19, 2012 | 21.63 | 21.69 | 21.54 | 21.54 | 6,814 | +0.09(+0.42%) |
Dec 18, 2012 | 21.16 | 21.45 | 21.07 | 21.45 | 8,670 | +0.45(+2.15%) |
Dec 17, 2012 | 21.12 | 21.12 | 20.91 | 21.00 | 6,572 | +0.06(+0.29%) |
Dec 14, 2012 | 21.07 | 21.07 | 20.84 | 20.94 | 7,750 | -0.10(-0.49%) |
Dec 13, 2012 | 21.30 | 21.30 | 20.98 | 21.04 | 5,072 | -0.23(-1.08%) |
Dec 12, 2012 | 21.38 | 21.47 | 21.27 | 21.27 | 18,802 | -0.10(-0.46%) |
Dec 11, 2012 | 21.09 | 21.37 | 21.09 | 21.37 | 28,437 | +0.56(+2.71%) |
Dec 10, 2012 | 20.80 | 20.85 | 20.78 | 20.81 | 27,210 | +0.17(+0.82%) |
Dec 07, 2012 | 20.69 | 20.71 | 20.58 | 20.64 | 14,104 | -0.02(-0.11%) |
Dec 06, 2012 | 20.62 | 20.70 | 20.48 | 20.66 | 5,157 | +0.19(+0.92%) |
Dec 05, 2012 | 20.45 | 20.55 | 20.31 | 20.48 | 72,446 | +0.02(+0.11%) |