Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.75 | 24.75 | 24.34 | 24.35 | 608,468 | -0.29(-1.17%) |
Feb 27, 2013 | 24.72 | 25.43 | 24.51 | 24.64 | 419,428 | -0.29(-1.18%) |
Feb 26, 2013 | 24.95 | 25.11 | 24.57 | 24.93 | 248,139 | +0.00(+0.00%) |
Feb 25, 2013 | 24.78 | 25.11 | 24.64 | 24.93 | 251,597 | +0.29(+1.17%) |
Feb 22, 2013 | 25.10 | 25.10 | 24.56 | 24.64 | 350,786 | -0.35(-1.39%) |
Feb 21, 2013 | 23.69 | 25.71 | 23.66 | 24.99 | 1,072,414 | +1.41(+5.97%) |
Feb 20, 2013 | 23.46 | 23.97 | 23.46 | 23.58 | 384,614 | +0.06(+0.26%) |
Feb 19, 2013 | 22.92 | 23.83 | 22.92 | 23.52 | 589,821 | +0.48(+2.09%) |
Feb 15, 2013 | 23.28 | 23.36 | 23.03 | 23.04 | 349,107 | -0.36(-1.53%) |
Feb 14, 2013 | 22.74 | 23.45 | 22.74 | 23.40 | 507,226 | +0.55(+2.39%) |
Feb 13, 2013 | 22.58 | 22.85 | 22.44 | 22.85 | 291,838 | +0.30(+1.32%) |
Feb 12, 2013 | 22.50 | 22.70 | 22.20 | 22.56 | 352,935 | +0.14(+0.60%) |
Feb 11, 2013 | 22.08 | 22.42 | 21.91 | 22.42 | 518,097 | +0.30(+1.34%) |
Feb 08, 2013 | 21.07 | 22.27 | 21.02 | 22.12 | 731,667 | +0.49(+2.26%) |
Feb 07, 2013 | 21.51 | 21.89 | 20.97 | 21.63 | 538,637 | +0.38(+1.77%) |
Feb 06, 2013 | 21.45 | 21.68 | 21.25 | 21.26 | 718,970 | -0.03(-0.16%) |
Feb 04, 2013 | 20.87 | 21.56 | 20.85 | 21.29 | 635,009 | -0.80(-3.64%) |
Feb 01, 2013 | 22.38 | 22.48 | 22.09 | 22.10 | 238,590 | -0.21(-0.96%) |
Jan 31, 2013 | 22.22 | 22.52 | 22.10 | 22.31 | 284,370 | +0.11(+0.51%) |
Jan 30, 2013 | 22.15 | 22.23 | 21.90 | 22.20 | 414,828 | -0.05(-0.24%) |
Jan 29, 2013 | 22.59 | 22.59 | 22.22 | 22.25 | 292,060 | -0.28(-1.24%) |
Jan 28, 2013 | 22.42 | 22.60 | 22.30 | 22.53 | 248,812 | +0.17(+0.74%) |
Jan 25, 2013 | 21.99 | 22.45 | 21.87 | 22.36 | 316,663 | +0.41(+1.89%) |
Jan 24, 2013 | 21.61 | 21.98 | 21.53 | 21.95 | 366,941 | +0.42(+1.95%) |
Jan 23, 2013 | 21.51 | 21.61 | 21.25 | 21.53 | 381,722 | +0.00(+0.00%) |
Jan 22, 2013 | 21.76 | 21.87 | 21.44 | 21.53 | 770,610 | -0.32(-1.48%) |
Jan 18, 2013 | 22.11 | 22.23 | 21.71 | 21.85 | 540,447 | -0.33(-1.50%) |
Jan 17, 2013 | 20.96 | 22.60 | 20.84 | 22.18 | 2,176,812 | -0.59(-2.61%) |
Jan 16, 2013 | 22.91 | 23.02 | 22.62 | 22.78 | 434,974 | -0.22(-0.95%) |
Jan 15, 2013 | 22.87 | 23.02 | 22.64 | 23.00 | 447,958 | +0.03(+0.13%) |
Jan 14, 2013 | 23.15 | 23.27 | 22.56 | 22.97 | 363,817 | -0.17(-0.75%) |
Jan 11, 2013 | 23.29 | 23.42 | 23.04 | 23.14 | 153,730 | -0.10(-0.43%) |
Jan 10, 2013 | 23.11 | 23.35 | 22.60 | 23.24 | 430,713 | +0.19(+0.81%) |
Jan 09, 2013 | 23.29 | 23.47 | 22.92 | 23.05 | 252,329 | -0.25(-1.09%) |
Jan 08, 2013 | 23.17 | 23.39 | 22.95 | 23.31 | 263,742 | +0.19(+0.83%) |
Jan 07, 2013 | 23.15 | 23.22 | 22.85 | 23.11 | 278,973 | -0.21(-0.88%) |
Jan 04, 2013 | 23.47 | 23.52 | 23.18 | 23.32 | 388,580 | -0.02(-0.09%) |
Jan 03, 2013 | 23.32 | 23.69 | 22.98 | 23.34 | 290,761 | +0.12(+0.53%) |
Jan 02, 2013 | 23.33 | 23.39 | 22.92 | 23.22 | 332,667 | -0.07(-0.28%) |
Dec 31, 2012 | 22.80 | 23.41 | 22.80 | 23.28 | 218,505 | +0.54(+2.36%) |
Dec 28, 2012 | 22.83 | 23.01 | 22.43 | 22.75 | 217,852 | -0.07(-0.31%) |
Dec 27, 2012 | 22.95 | 23.04 | 22.63 | 22.82 | 228,207 | -0.06(-0.27%) |
Dec 26, 2012 | 23.10 | 23.14 | 22.64 | 22.88 | 352,205 | -0.19(-0.81%) |
Dec 24, 2012 | 23.39 | 23.44 | 22.89 | 23.07 | 120,931 | -0.38(-1.60%) |
Dec 21, 2012 | 23.31 | 23.52 | 22.53 | 23.44 | 312,978 | -0.06(-0.24%) |
Dec 20, 2012 | 23.53 | 23.53 | 23.30 | 23.50 | 225,617 | -0.08(-0.35%) |
Dec 19, 2012 | 23.51 | 23.83 | 23.28 | 23.58 | 288,394 | +0.07(+0.28%) |
Dec 18, 2012 | 23.59 | 23.78 | 23.48 | 23.52 | 454,290 | -0.10(-0.44%) |
Dec 17, 2012 | 23.62 | 23.62 | 23.31 | 23.62 | 325,268 | +0.13(+0.56%) |
Dec 14, 2012 | 23.84 | 23.88 | 23.24 | 23.49 | 238,752 | -0.31(-1.28%) |
Dec 13, 2012 | 24.20 | 24.35 | 23.51 | 23.80 | 315,406 | -0.41(-1.68%) |
Dec 12, 2012 | 24.48 | 24.64 | 24.06 | 24.20 | 340,164 | -0.17(-0.72%) |
Dec 11, 2012 | 23.89 | 24.38 | 23.78 | 24.38 | 318,165 | +0.49(+2.05%) |
Dec 10, 2012 | 24.68 | 24.68 | 23.87 | 23.89 | 474,258 | -0.79(-3.19%) |
Dec 07, 2012 | 24.97 | 24.99 | 24.00 | 24.67 | 379,480 | -0.22(-0.88%) |
Dec 06, 2012 | 24.61 | 24.99 | 24.45 | 24.89 | 119,085 | +0.23(+0.93%) |
Dec 05, 2012 | 24.80 | 25.12 | 24.47 | 24.66 | 153,478 | -0.04(-0.16%) |