Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.82 | 23.99 | 23.82 | 23.97 | 1,118 | -0.03(-0.14%) |
Feb 27, 2013 | 23.97 | 24.01 | 23.93 | 24.00 | 8,935 | +0.03(+0.14%) |
Feb 26, 2013 | 23.98 | 23.98 | 23.84 | 23.97 | 14,271 | +0.06(+0.25%) |
Feb 21, 2013 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | -0.11(-0.47%) |
Feb 20, 2013 | 24.15 | 24.15 | 24.02 | 24.02 | 7,176 | -0.13(-0.55%) |
Feb 19, 2013 | 24.17 | 24.17 | 24.14 | 24.15 | 4,350 | +0.03(+0.12%) |
Feb 15, 2013 | 24.00 | 24.13 | 23.96 | 24.12 | 5,405 | +0.15(+0.63%) |
Feb 14, 2013 | 23.97 | 23.97 | 23.97 | 23.97 | 211 | +0.05(+0.20%) |
Feb 13, 2013 | 24.01 | 24.01 | 23.92 | 23.92 | 1,970 | -0.09(-0.39%) |
Feb 12, 2013 | 23.89 | 24.02 | 23.86 | 24.02 | 4,136 | +0.22(+0.91%) |
Feb 11, 2013 | 23.80 | 23.80 | 23.80 | 23.80 | 671 | -0.09(-0.36%) |
Feb 08, 2013 | 23.78 | 23.89 | 23.78 | 23.89 | 630 | +0.13(+0.56%) |
Feb 07, 2013 | 23.74 | 23.75 | 23.74 | 23.75 | 714 | -0.13(-0.55%) |
Feb 06, 2013 | 23.74 | 23.89 | 23.74 | 23.89 | 7,168 | +0.12(+0.52%) |
Feb 04, 2013 | 23.81 | 23.84 | 23.73 | 23.76 | 6,279 | -0.02(-0.07%) |
Feb 01, 2013 | 23.81 | 23.81 | 23.74 | 23.78 | 18,049 | +0.03(+0.11%) |
Jan 31, 2013 | 23.66 | 23.83 | 23.66 | 23.75 | 51,482 | +0.04(+0.16%) |
Jan 30, 2013 | 23.87 | 23.87 | 23.67 | 23.72 | 6,096 | -0.01(-0.06%) |
Jan 29, 2013 | 23.75 | 23.80 | 23.61 | 23.73 | 40,833 | -0.02(-0.10%) |
Jan 28, 2013 | 23.74 | 23.80 | 23.66 | 23.75 | 17,548 | +0.07(+0.28%) |
Jan 25, 2013 | 23.70 | 23.74 | 23.63 | 23.69 | 7,399 | +0.01(+0.03%) |
Jan 24, 2013 | 23.50 | 23.74 | 23.50 | 23.68 | 12,905 | +0.04(+0.17%) |
Jan 23, 2013 | 23.70 | 23.72 | 23.60 | 23.64 | 12,132 | -0.05(-0.20%) |
Jan 22, 2013 | 23.70 | 23.70 | 23.62 | 23.69 | 8,900 | +0.11(+0.48%) |
Jan 18, 2013 | 23.70 | 23.70 | 23.51 | 23.57 | 4,928 | -0.05(-0.20%) |
Jan 17, 2013 | 23.51 | 23.66 | 23.50 | 23.62 | 8,308 | +0.26(+1.13%) |
Jan 16, 2013 | 23.47 | 23.48 | 23.36 | 23.36 | 15,026 | -0.12(-0.52%) |
Jan 15, 2013 | 23.39 | 23.48 | 23.39 | 23.48 | 876 | -0.17(-0.72%) |
Jan 14, 2013 | 23.65 | 23.65 | 23.65 | 23.65 | 2,537 | -0.19(-0.79%) |
Jan 11, 2013 | 23.72 | 23.84 | 23.72 | 23.84 | 15,274 | +0.00(+0.00%) |
Jan 10, 2013 | 23.74 | 23.84 | 23.70 | 23.84 | 33,018 | +0.19(+0.80%) |
Jan 09, 2013 | 23.66 | 23.66 | 23.63 | 23.65 | 528 | +0.05(+0.22%) |
Jan 08, 2013 | 23.75 | 23.75 | 23.60 | 23.60 | 8,771 | -0.09(-0.38%) |
Jan 07, 2013 | 23.66 | 23.69 | 23.61 | 23.69 | 2,024 | -0.02(-0.08%) |
Jan 04, 2013 | 23.61 | 23.78 | 23.61 | 23.71 | 6,061 | +0.06(+0.24%) |
Jan 03, 2013 | 23.65 | 23.86 | 23.58 | 23.65 | 20,595 | -0.02(-0.08%) |
Jan 02, 2013 | 23.67 | 23.94 | 23.59 | 23.67 | 23,473 | -0.13(-0.55%) |
Dec 31, 2012 | 23.64 | 23.80 | 23.51 | 23.80 | 8,046 | +0.37(+1.57%) |
Dec 28, 2012 | 23.25 | 23.56 | 23.25 | 23.43 | 12,595 | -0.02(-0.09%) |
Dec 27, 2012 | 23.45 | 23.45 | 23.45 | 23.45 | 327 | +0.02(+0.08%) |
Dec 26, 2012 | 23.41 | 23.51 | 23.35 | 23.43 | 5,444 | +0.03(+0.13%) |
Dec 24, 2012 | 23.47 | 23.49 | 23.40 | 23.40 | 1,903 | -0.15(-0.64%) |
Dec 21, 2012 | 23.51 | 23.55 | 23.38 | 23.55 | 12,193 | +0.07(+0.28%) |
Dec 20, 2012 | 23.40 | 23.49 | 23.31 | 23.49 | 5,308 | -0.09(-0.40%) |
Dec 19, 2012 | 23.37 | 23.63 | 23.37 | 23.58 | 5,124 | +0.07(+0.28%) |
Dec 18, 2012 | 23.64 | 23.84 | 23.49 | 23.52 | 9,543 | +0.08(+0.32%) |
Dec 17, 2012 | 23.43 | 23.44 | 23.40 | 23.44 | 4,783 | -0.09(-0.36%) |
Dec 14, 2012 | 23.53 | 23.53 | 23.53 | 23.53 | 237 | -0.02(-0.08%) |
Dec 13, 2012 | 23.55 | 23.55 | 23.55 | 23.55 | 105 | +0.16(+0.69%) |
Dec 12, 2012 | 23.43 | 23.55 | 23.38 | 23.38 | 3,674 | +0.03(+0.12%) |
Dec 11, 2012 | 23.36 | 23.36 | 23.36 | 23.36 | 806 | -0.14(-0.59%) |
Dec 10, 2012 | 23.30 | 23.52 | 23.30 | 23.49 | 1,735 | +0.48(+2.08%) |
Dec 07, 2012 | 23.26 | 23.26 | 22.97 | 23.02 | 13,388 | -0.25(-1.06%) |
Dec 06, 2012 | 23.17 | 23.26 | 23.15 | 23.26 | 34,210 | +0.15(+0.66%) |
Dec 05, 2012 | 23.16 | 23.29 | 23.11 | 23.11 | 22,614 | -0.02(-0.08%) |