Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.32 | 25.80 | 25.25 | 25.56 | 77,667 | +0.33(+1.31%) |
Feb 27, 2013 | 25.18 | 25.66 | 25.06 | 25.23 | 126,262 | +0.18(+0.72%) |
Feb 26, 2013 | 26.99 | 26.99 | 24.65 | 25.05 | 187,643 | -1.75(-6.53%) |
Feb 25, 2013 | 26.40 | 26.85 | 26.11 | 26.80 | 92,571 | +0.41(+1.55%) |
Feb 22, 2013 | 26.04 | 26.80 | 26.00 | 26.39 | 109,966 | +0.42(+1.62%) |
Feb 21, 2013 | 25.90 | 26.10 | 25.51 | 25.97 | 128,037 | +0.03(+0.12%) |
Feb 20, 2013 | 26.00 | 26.06 | 25.77 | 25.94 | 109,309 | +0.16(+0.62%) |
Feb 19, 2013 | 25.95 | 25.95 | 25.51 | 25.78 | 104,467 | +0.33(+1.30%) |
Feb 15, 2013 | 25.35 | 25.90 | 25.35 | 25.45 | 124,501 | +0.11(+0.43%) |
Feb 14, 2013 | 25.91 | 25.98 | 25.25 | 25.34 | 81,672 | -0.35(-1.36%) |
Feb 13, 2013 | 25.28 | 25.69 | 25.00 | 25.69 | 117,019 | +0.45(+1.78%) |
Feb 12, 2013 | 25.08 | 25.25 | 25.06 | 25.24 | 72,052 | +0.08(+0.32%) |
Feb 11, 2013 | 25.28 | 25.28 | 25.08 | 25.16 | 95,931 | +0.08(+0.32%) |
Feb 08, 2013 | 25.00 | 25.10 | 24.86 | 25.08 | 65,833 | +0.18(+0.72%) |
Feb 07, 2013 | 25.00 | 25.08 | 24.58 | 24.90 | 128,678 | -0.10(-0.40%) |
Feb 06, 2013 | 25.00 | 25.23 | 24.92 | 25.00 | 215,327 | +0.05(+0.20%) |
Feb 04, 2013 | 24.93 | 25.10 | 24.59 | 24.95 | 121,752 | -0.03(-0.12%) |
Feb 01, 2013 | 24.96 | 25.10 | 24.92 | 24.98 | 200,080 | -0.34(-1.34%) |
Jan 31, 2013 | 25.00 | 25.41 | 24.90 | 25.32 | 227,942 | +0.45(+1.81%) |
Jan 30, 2013 | 24.79 | 24.95 | 24.55 | 24.87 | 102,251 | +0.23(+0.93%) |
Jan 29, 2013 | 25.07 | 25.28 | 24.64 | 24.64 | 140,235 | -0.34(-1.36%) |
Jan 28, 2013 | 24.60 | 25.12 | 24.60 | 24.98 | 148,676 | +0.43(+1.75%) |
Jan 25, 2013 | 24.77 | 24.92 | 24.49 | 24.55 | 103,560 | -0.03(-0.12%) |
Jan 24, 2013 | 24.50 | 24.79 | 24.50 | 24.58 | 75,335 | +0.06(+0.24%) |
Jan 23, 2013 | 24.55 | 24.75 | 24.41 | 24.52 | 97,955 | +0.01(+0.04%) |
Jan 22, 2013 | 24.61 | 24.86 | 24.40 | 24.51 | 130,069 | +0.05(+0.20%) |
Jan 18, 2013 | 24.42 | 24.80 | 24.42 | 24.46 | 112,203 | +0.04(+0.16%) |
Jan 17, 2013 | 24.18 | 24.56 | 24.10 | 24.42 | 209,426 | +0.42(+1.75%) |
Jan 16, 2013 | 23.90 | 24.00 | 23.81 | 24.00 | 64,143 | +0.12(+0.50%) |
Jan 15, 2013 | 23.40 | 23.94 | 23.40 | 23.88 | 91,927 | +0.39(+1.66%) |
Jan 14, 2013 | 23.49 | 23.64 | 23.26 | 23.49 | 68,021 | +0.11(+0.47%) |
Jan 11, 2013 | 22.86 | 23.38 | 22.83 | 23.38 | 70,350 | +0.49(+2.14%) |
Jan 10, 2013 | 23.02 | 23.24 | 22.83 | 22.89 | 74,921 | -0.02(-0.09%) |
Jan 09, 2013 | 22.87 | 23.31 | 22.80 | 22.91 | 72,792 | +0.03(+0.13%) |
Jan 08, 2013 | 23.39 | 23.45 | 22.85 | 22.88 | 90,173 | -0.47(-2.01%) |
Jan 07, 2013 | 22.89 | 23.45 | 22.84 | 23.35 | 115,954 | +0.60(+2.64%) |
Jan 04, 2013 | 22.78 | 24.85 | 22.32 | 22.75 | 88,182 | +0.12(+0.53%) |
Jan 03, 2013 | 22.54 | 22.83 | 22.48 | 22.63 | 97,519 | +0.07(+0.31%) |
Jan 02, 2013 | 21.75 | 22.56 | 20.83 | 22.56 | 166,114 | +1.73(+8.31%) |
Dec 31, 2012 | 21.39 | 21.50 | 20.83 | 20.83 | 258,661 | -0.50(-2.34%) |
Dec 28, 2012 | 21.25 | 21.51 | 21.05 | 21.33 | 146,899 | +0.08(+0.38%) |
Dec 27, 2012 | 21.71 | 21.85 | 21.18 | 21.25 | 96,050 | -0.43(-1.98%) |
Dec 26, 2012 | 21.50 | 21.74 | 21.45 | 21.68 | 84,281 | +0.18(+0.84%) |
Dec 24, 2012 | 22.20 | 22.20 | 21.50 | 21.50 | 64,637 | -0.82(-3.67%) |
Dec 21, 2012 | 21.87 | 22.74 | 21.50 | 22.32 | 135,776 | +0.01(+0.04%) |
Dec 20, 2012 | 21.59 | 22.34 | 21.48 | 22.31 | 111,818 | +0.71(+3.29%) |
Dec 19, 2012 | 21.60 | 21.85 | 21.36 | 21.60 | 79,860 | -0.05(-0.23%) |
Dec 18, 2012 | 21.65 | 21.70 | 21.41 | 21.65 | 109,278 | -0.03(-0.14%) |
Dec 17, 2012 | 21.40 | 21.73 | 21.38 | 21.68 | 102,268 | +0.24(+1.12%) |
Dec 14, 2012 | 21.48 | 21.58 | 21.23 | 21.44 | 65,057 | -0.07(-0.33%) |
Dec 13, 2012 | 21.94 | 21.98 | 21.50 | 21.51 | 73,011 | -0.54(-2.45%) |
Dec 12, 2012 | 22.05 | 22.09 | 21.71 | 22.05 | 89,688 | +0.00(+0.00%) |
Dec 11, 2012 | 22.29 | 22.49 | 22.00 | 22.05 | 88,424 | -0.24(-1.08%) |
Dec 10, 2012 | 22.54 | 22.54 | 22.10 | 22.29 | 84,318 | -0.11(-0.49%) |
Dec 07, 2012 | 22.65 | 22.70 | 22.25 | 22.40 | 92,186 | -0.39(-1.71%) |
Dec 06, 2012 | 22.90 | 22.95 | 22.65 | 22.79 | 68,617 | -0.11(-0.48%) |
Dec 05, 2012 | 22.92 | 22.97 | 22.62 | 22.90 | 42,500 | -0.02(-0.09%) |