Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.04 | 27.51 | 25.97 | 26.34 | 1,474,131 | -3.46(-11.60%) |
Feb 27, 2013 | 29.48 | 30.16 | 29.43 | 29.80 | 220,879 | +0.36(+1.24%) |
Feb 26, 2013 | 29.61 | 29.85 | 29.13 | 29.43 | 302,128 | +0.02(+0.06%) |
Feb 25, 2013 | 30.57 | 30.83 | 29.36 | 29.42 | 209,522 | -1.30(-4.22%) |
Feb 22, 2013 | 30.56 | 30.75 | 30.48 | 30.71 | 121,204 | +0.37(+1.23%) |
Feb 21, 2013 | 30.58 | 30.71 | 30.19 | 30.34 | 142,984 | -0.27(-0.89%) |
Feb 20, 2013 | 31.87 | 31.97 | 30.60 | 30.61 | 222,977 | -1.19(-3.76%) |
Feb 19, 2013 | 31.23 | 31.80 | 31.17 | 31.80 | 309,668 | +0.62(+1.98%) |
Feb 15, 2013 | 31.26 | 31.47 | 31.14 | 31.19 | 167,051 | +0.03(+0.11%) |
Feb 14, 2013 | 30.77 | 31.18 | 30.75 | 31.15 | 81,357 | +0.22(+0.71%) |
Feb 13, 2013 | 30.64 | 31.01 | 30.55 | 30.93 | 149,064 | +0.43(+1.42%) |
Feb 12, 2013 | 30.16 | 30.69 | 30.07 | 30.50 | 178,823 | +0.43(+1.44%) |
Feb 11, 2013 | 30.21 | 30.25 | 30.01 | 30.07 | 103,005 | -0.14(-0.48%) |
Feb 08, 2013 | 30.26 | 30.36 | 30.03 | 30.21 | 190,142 | +0.05(+0.17%) |
Feb 07, 2013 | 30.26 | 30.36 | 30.04 | 30.16 | 291,625 | -0.08(-0.28%) |
Feb 06, 2013 | 30.03 | 30.42 | 30.03 | 30.25 | 244,892 | +0.12(+0.39%) |
Feb 04, 2013 | 30.60 | 30.60 | 29.90 | 30.13 | 215,633 | -0.65(-2.12%) |
Feb 01, 2013 | 31.03 | 31.26 | 30.73 | 30.78 | 224,974 | -0.03(-0.08%) |
Jan 31, 2013 | 30.63 | 31.09 | 30.41 | 30.81 | 329,355 | +0.09(+0.30%) |
Jan 30, 2013 | 30.81 | 30.92 | 30.55 | 30.71 | 231,945 | -0.12(-0.38%) |
Jan 29, 2013 | 30.99 | 31.12 | 30.65 | 30.83 | 223,479 | -0.19(-0.60%) |
Jan 28, 2013 | 30.69 | 31.08 | 30.29 | 31.02 | 138,147 | +0.46(+1.50%) |
Jan 25, 2013 | 30.61 | 30.80 | 30.30 | 30.56 | 121,926 | +0.15(+0.50%) |
Jan 24, 2013 | 30.19 | 30.67 | 30.11 | 30.41 | 163,713 | +0.29(+0.96%) |
Jan 23, 2013 | 30.30 | 30.32 | 29.97 | 30.12 | 120,013 | -0.23(-0.75%) |
Jan 22, 2013 | 29.76 | 30.35 | 29.67 | 30.35 | 122,954 | +0.55(+1.85%) |
Jan 18, 2013 | 29.81 | 29.87 | 29.48 | 29.80 | 155,896 | -0.01(-0.03%) |
Jan 17, 2013 | 29.40 | 29.94 | 29.40 | 29.81 | 193,637 | +0.59(+2.03%) |
Jan 16, 2013 | 29.41 | 29.41 | 29.10 | 29.21 | 152,387 | -0.32(-1.09%) |
Jan 15, 2013 | 29.10 | 29.55 | 28.95 | 29.53 | 148,333 | +0.33(+1.13%) |
Jan 14, 2013 | 29.09 | 29.48 | 29.03 | 29.20 | 145,649 | +0.05(+0.17%) |
Jan 11, 2013 | 29.40 | 29.57 | 28.92 | 29.15 | 249,111 | -0.38(-1.29%) |
Jan 10, 2013 | 29.49 | 29.57 | 29.08 | 29.53 | 206,353 | +0.25(+0.87%) |
Jan 09, 2013 | 29.48 | 29.54 | 29.20 | 29.28 | 145,021 | -0.10(-0.35%) |
Jan 08, 2013 | 29.14 | 29.41 | 28.98 | 29.38 | 276,294 | +0.22(+0.76%) |
Jan 07, 2013 | 29.04 | 29.25 | 28.92 | 29.16 | 144,521 | -0.01(-0.03%) |
Jan 04, 2013 | 29.52 | 29.54 | 29.09 | 29.17 | 262,349 | -0.27(-0.92%) |
Jan 03, 2013 | 29.51 | 29.62 | 29.30 | 29.44 | 372,662 | -0.08(-0.29%) |
Jan 02, 2013 | 29.48 | 29.59 | 28.97 | 29.53 | 681,607 | +1.04(+3.66%) |
Dec 31, 2012 | 27.98 | 28.55 | 27.75 | 28.48 | 203,283 | +0.53(+1.88%) |
Dec 28, 2012 | 27.94 | 28.20 | 27.92 | 27.96 | 146,207 | -0.23(-0.81%) |
Dec 27, 2012 | 28.04 | 28.31 | 27.71 | 28.19 | 216,032 | +0.03(+0.09%) |
Dec 26, 2012 | 28.68 | 28.68 | 28.02 | 28.16 | 260,678 | -0.48(-1.68%) |
Dec 24, 2012 | 28.44 | 28.68 | 28.34 | 28.64 | 90,611 | +0.07(+0.24%) |
Dec 21, 2012 | 28.32 | 28.85 | 28.24 | 28.58 | 510,264 | -0.33(-1.14%) |
Dec 20, 2012 | 29.13 | 29.22 | 28.82 | 28.90 | 284,489 | -0.15(-0.52%) |
Dec 19, 2012 | 28.89 | 29.08 | 28.67 | 29.06 | 361,764 | +0.23(+0.79%) |
Dec 18, 2012 | 28.42 | 28.84 | 28.09 | 28.83 | 310,408 | +0.35(+1.24%) |
Dec 17, 2012 | 27.69 | 28.49 | 27.66 | 28.47 | 476,354 | +0.89(+3.24%) |
Dec 14, 2012 | 26.63 | 27.66 | 26.61 | 27.58 | 459,247 | +0.88(+3.29%) |
Dec 13, 2012 | 26.92 | 27.05 | 26.56 | 26.70 | 135,285 | -0.16(-0.60%) |
Dec 12, 2012 | 27.24 | 27.43 | 26.74 | 26.86 | 247,998 | -0.28(-1.03%) |
Dec 11, 2012 | 26.89 | 27.30 | 26.79 | 27.14 | 471,054 | +0.51(+1.93%) |
Dec 10, 2012 | 26.36 | 26.79 | 26.31 | 26.63 | 236,340 | +0.30(+1.15%) |
Dec 07, 2012 | 25.83 | 26.41 | 25.83 | 26.32 | 339,138 | +0.67(+2.60%) |
Dec 06, 2012 | 25.51 | 25.86 | 25.30 | 25.66 | 333,445 | +0.08(+0.33%) |
Dec 05, 2012 | 26.16 | 26.16 | 25.50 | 25.57 | 388,495 | -0.51(-1.94%) |