Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.11 | 24.20 | 23.93 | 23.93 | 751,381 | -0.10(-0.43%) |
Feb 27, 2013 | 23.65 | 24.24 | 23.65 | 24.04 | 894,035 | +0.43(+1.83%) |
Feb 26, 2013 | 23.60 | 23.79 | 23.45 | 23.60 | 944,158 | +0.22(+0.94%) |
Feb 25, 2013 | 23.82 | 23.87 | 23.38 | 23.38 | 1,185,130 | -0.32(-1.36%) |
Feb 22, 2013 | 23.23 | 23.71 | 23.18 | 23.71 | 967,748 | +0.49(+2.10%) |
Feb 21, 2013 | 23.50 | 23.50 | 22.91 | 23.22 | 1,772,844 | -0.36(-1.54%) |
Feb 20, 2013 | 24.61 | 24.68 | 23.56 | 23.58 | 1,875,692 | -1.05(-4.28%) |
Feb 19, 2013 | 25.10 | 25.10 | 24.42 | 24.63 | 1,879,991 | -0.40(-1.60%) |
Feb 15, 2013 | 25.08 | 25.16 | 24.94 | 25.04 | 428,495 | -0.07(-0.28%) |
Feb 14, 2013 | 24.99 | 25.11 | 24.87 | 25.11 | 491,751 | +0.01(+0.03%) |
Feb 13, 2013 | 24.78 | 25.11 | 24.78 | 25.10 | 730,173 | +0.31(+1.24%) |
Feb 12, 2013 | 24.84 | 24.84 | 24.52 | 24.79 | 915,908 | -0.17(-0.66%) |
Feb 11, 2013 | 24.85 | 24.96 | 24.71 | 24.96 | 466,844 | -0.01(-0.03%) |
Feb 08, 2013 | 24.77 | 25.05 | 24.77 | 24.96 | 418,242 | +0.19(+0.76%) |
Feb 07, 2013 | 24.74 | 24.85 | 24.44 | 24.78 | 494,289 | +0.03(+0.13%) |
Feb 06, 2013 | 24.89 | 25.00 | 24.72 | 24.74 | 731,175 | +0.02(+0.10%) |
Feb 04, 2013 | 24.82 | 25.01 | 24.56 | 24.72 | 721,540 | -0.25(-1.01%) |
Feb 01, 2013 | 24.67 | 25.01 | 24.63 | 24.97 | 939,054 | +0.41(+1.67%) |
Jan 31, 2013 | 24.24 | 24.71 | 24.24 | 24.56 | 2,057,967 | +0.22(+0.91%) |
Jan 30, 2013 | 24.42 | 24.52 | 24.18 | 24.34 | 940,810 | -0.20(-0.80%) |
Jan 29, 2013 | 24.67 | 24.78 | 24.37 | 24.54 | 758,558 | -0.21(-0.86%) |
Jan 28, 2013 | 24.89 | 24.89 | 24.54 | 24.75 | 634,424 | -0.16(-0.63%) |
Jan 25, 2013 | 24.96 | 25.00 | 24.74 | 24.91 | 567,878 | +0.02(+0.09%) |
Jan 24, 2013 | 24.86 | 25.09 | 24.78 | 24.89 | 739,167 | +0.08(+0.32%) |
Jan 23, 2013 | 24.92 | 25.05 | 24.72 | 24.81 | 846,929 | -0.10(-0.41%) |
Jan 22, 2013 | 25.15 | 25.18 | 24.82 | 24.91 | 690,176 | -0.24(-0.97%) |
Jan 18, 2013 | 24.82 | 25.17 | 24.65 | 25.15 | 1,235,296 | +0.38(+1.52%) |
Jan 17, 2013 | 24.58 | 24.82 | 24.40 | 24.78 | 682,927 | +0.35(+1.42%) |
Jan 16, 2013 | 24.66 | 24.71 | 24.13 | 24.43 | 882,706 | -0.30(-1.21%) |
Jan 15, 2013 | 24.82 | 25.07 | 24.63 | 24.73 | 1,162,455 | +0.06(+0.22%) |
Jan 14, 2013 | 24.34 | 24.74 | 24.30 | 24.67 | 1,188,729 | +0.34(+1.39%) |
Jan 11, 2013 | 24.21 | 24.41 | 24.06 | 24.34 | 882,168 | +0.05(+0.19%) |
Jan 10, 2013 | 24.48 | 24.48 | 23.86 | 24.29 | 1,345,774 | -0.05(-0.19%) |
Jan 09, 2013 | 23.80 | 24.40 | 23.66 | 24.34 | 1,250,092 | +0.65(+2.76%) |
Jan 08, 2013 | 23.62 | 23.89 | 22.98 | 23.68 | 1,333,002 | -0.38(-1.57%) |
Jan 07, 2013 | 23.88 | 24.09 | 23.73 | 24.06 | 1,370,164 | +0.06(+0.23%) |
Jan 04, 2013 | 23.98 | 24.09 | 23.84 | 24.00 | 558,078 | +0.12(+0.49%) |
Jan 03, 2013 | 23.79 | 24.08 | 23.77 | 23.89 | 769,725 | +0.11(+0.46%) |
Jan 02, 2013 | 23.80 | 23.80 | 23.11 | 23.78 | 930,539 | +0.67(+2.90%) |
Dec 31, 2012 | 22.71 | 23.23 | 22.71 | 23.11 | 645,816 | +0.31(+1.35%) |
Dec 28, 2012 | 22.67 | 22.96 | 22.58 | 22.80 | 674,519 | +0.01(+0.03%) |
Dec 27, 2012 | 23.05 | 23.15 | 22.49 | 22.79 | 750,731 | -0.23(-0.99%) |
Dec 26, 2012 | 23.06 | 23.26 | 22.93 | 23.02 | 698,449 | +0.00(+0.00%) |
Dec 24, 2012 | 23.05 | 23.19 | 22.94 | 23.02 | 322,272 | -0.04(-0.17%) |
Dec 21, 2012 | 22.91 | 23.18 | 22.91 | 23.06 | 2,107,492 | -0.11(-0.48%) |
Dec 20, 2012 | 23.12 | 23.24 | 23.04 | 23.17 | 786,080 | +0.15(+0.65%) |
Dec 19, 2012 | 23.24 | 23.30 | 23.01 | 23.02 | 727,023 | -0.22(-0.95%) |
Dec 18, 2012 | 22.93 | 23.28 | 22.89 | 23.24 | 982,822 | +0.35(+1.55%) |
Dec 17, 2012 | 22.53 | 22.89 | 22.53 | 22.89 | 824,035 | +0.22(+0.97%) |
Dec 14, 2012 | 22.34 | 22.70 | 22.29 | 22.67 | 853,446 | +0.31(+1.41%) |
Dec 13, 2012 | 22.56 | 22.56 | 22.17 | 22.35 | 714,797 | -0.13(-0.58%) |
Dec 12, 2012 | 22.68 | 22.74 | 22.43 | 22.48 | 506,142 | -0.14(-0.62%) |
Dec 11, 2012 | 22.70 | 22.76 | 22.46 | 22.62 | 743,873 | -0.02(-0.07%) |
Dec 10, 2012 | 22.24 | 22.65 | 22.12 | 22.64 | 738,101 | +0.38(+1.72%) |
Dec 07, 2012 | 22.52 | 22.58 | 22.15 | 22.26 | 510,358 | -0.25(-1.11%) |
Dec 06, 2012 | 22.23 | 22.51 | 22.11 | 22.51 | 479,128 | +0.25(+1.12%) |
Dec 05, 2012 | 22.43 | 22.65 | 22.18 | 22.26 | 867,332 | -0.16(-0.73%) |