Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.05 | 24.29 | 23.92 | 24.14 | 326,206 | +0.28(+1.17%) |
Feb 27, 2013 | 23.13 | 23.92 | 23.08 | 23.86 | 505,960 | +0.72(+3.11%) |
Feb 26, 2013 | 23.31 | 23.53 | 22.94 | 23.14 | 280,332 | -0.10(-0.43%) |
Feb 25, 2013 | 23.84 | 23.91 | 23.16 | 23.24 | 246,831 | -0.55(-2.31%) |
Feb 22, 2013 | 23.86 | 24.06 | 23.37 | 23.79 | 306,647 | +0.09(+0.38%) |
Feb 21, 2013 | 24.39 | 24.58 | 23.39 | 23.70 | 262,521 | -0.74(-3.03%) |
Feb 20, 2013 | 24.79 | 24.90 | 24.41 | 24.44 | 464,192 | -0.36(-1.45%) |
Feb 19, 2013 | 24.26 | 24.90 | 24.26 | 24.80 | 206,776 | +0.57(+2.35%) |
Feb 15, 2013 | 24.04 | 24.46 | 24.04 | 24.23 | 250,080 | +0.32(+1.34%) |
Feb 14, 2013 | 23.81 | 24.16 | 23.63 | 23.91 | 291,494 | +0.12(+0.50%) |
Feb 13, 2013 | 24.48 | 24.59 | 23.29 | 23.79 | 612,708 | -0.72(-2.93%) |
Feb 12, 2013 | 24.63 | 25.00 | 24.50 | 24.51 | 292,157 | -0.08(-0.33%) |
Feb 11, 2013 | 24.54 | 24.66 | 24.29 | 24.59 | 121,310 | -0.03(-0.12%) |
Feb 08, 2013 | 24.53 | 24.85 | 24.31 | 24.62 | 209,102 | +0.18(+0.74%) |
Feb 07, 2013 | 24.71 | 24.82 | 24.33 | 24.44 | 112,680 | -0.31(-1.25%) |
Feb 06, 2013 | 24.16 | 24.85 | 24.16 | 24.75 | 227,840 | +0.48(+1.98%) |
Feb 04, 2013 | 24.47 | 24.58 | 24.08 | 24.27 | 168,119 | -0.35(-1.42%) |
Feb 01, 2013 | 24.65 | 24.75 | 24.24 | 24.62 | 200,056 | +0.15(+0.61%) |
Jan 31, 2013 | 24.42 | 24.58 | 24.38 | 24.47 | 242,002 | +0.08(+0.33%) |
Jan 30, 2013 | 24.54 | 24.54 | 24.21 | 24.39 | 169,331 | -0.21(-0.85%) |
Jan 29, 2013 | 24.53 | 24.63 | 24.33 | 24.60 | 142,418 | +0.00(+0.00%) |
Jan 28, 2013 | 24.81 | 24.86 | 24.46 | 24.60 | 128,911 | -0.09(-0.36%) |
Jan 25, 2013 | 24.84 | 24.92 | 24.54 | 24.69 | 118,097 | -0.07(-0.28%) |
Jan 24, 2013 | 24.67 | 24.81 | 24.47 | 24.76 | 148,332 | +0.09(+0.36%) |
Jan 23, 2013 | 24.85 | 24.91 | 24.65 | 24.67 | 78,619 | -0.13(-0.52%) |
Jan 22, 2013 | 24.77 | 24.80 | 24.53 | 24.80 | 125,157 | +0.08(+0.32%) |
Jan 18, 2013 | 24.76 | 24.90 | 24.58 | 24.72 | 180,710 | -0.13(-0.52%) |
Jan 17, 2013 | 24.84 | 25.10 | 24.70 | 24.85 | 315,636 | +0.33(+1.35%) |
Jan 16, 2013 | 24.56 | 24.71 | 24.45 | 24.52 | 108,320 | -0.14(-0.57%) |
Jan 15, 2013 | 24.54 | 24.73 | 24.41 | 24.66 | 120,925 | -0.06(-0.24%) |
Jan 14, 2013 | 24.83 | 25.19 | 24.52 | 24.72 | 242,559 | -0.04(-0.16%) |
Jan 11, 2013 | 24.58 | 24.81 | 24.46 | 24.76 | 575,300 | +0.21(+0.86%) |
Jan 10, 2013 | 24.77 | 24.77 | 24.13 | 24.55 | 170,906 | -0.03(-0.12%) |
Jan 09, 2013 | 24.00 | 24.58 | 23.80 | 24.58 | 253,456 | +0.73(+3.06%) |
Jan 08, 2013 | 23.75 | 23.96 | 23.55 | 23.85 | 148,608 | -0.01(-0.04%) |
Jan 07, 2013 | 23.56 | 23.89 | 23.54 | 23.86 | 119,258 | +0.17(+0.72%) |
Jan 04, 2013 | 23.73 | 23.74 | 23.46 | 23.69 | 198,562 | +0.12(+0.51%) |
Jan 03, 2013 | 23.90 | 23.99 | 23.42 | 23.57 | 243,980 | -0.35(-1.46%) |
Jan 02, 2013 | 23.99 | 24.09 | 23.59 | 23.92 | 430,766 | +0.33(+1.40%) |
Dec 31, 2012 | 23.28 | 23.65 | 22.84 | 23.59 | 186,394 | +0.31(+1.33%) |
Dec 28, 2012 | 23.16 | 24.00 | 23.00 | 23.28 | 382,239 | -0.05(-0.22%) |
Dec 27, 2012 | 23.29 | 23.45 | 22.47 | 23.33 | 342,551 | +0.02(+0.09%) |
Dec 26, 2012 | 23.61 | 23.72 | 23.22 | 23.31 | 124,491 | -0.17(-0.72%) |
Dec 24, 2012 | 23.48 | 23.48 | 23.17 | 23.48 | 55,776 | -0.05(-0.21%) |
Dec 21, 2012 | 23.42 | 23.79 | 23.16 | 23.53 | 493,824 | -0.12(-0.51%) |
Dec 20, 2012 | 23.45 | 23.74 | 23.41 | 23.65 | 266,244 | +0.15(+0.64%) |
Dec 19, 2012 | 23.22 | 23.58 | 23.18 | 23.50 | 296,532 | +0.23(+0.99%) |
Dec 18, 2012 | 23.10 | 23.62 | 23.07 | 23.27 | 292,635 | +0.15(+0.65%) |
Dec 17, 2012 | 23.18 | 23.31 | 22.66 | 23.12 | 513,454 | -0.32(-1.37%) |
Dec 14, 2012 | 23.12 | 23.66 | 23.12 | 23.44 | 413,658 | -0.06(-0.26%) |
Dec 13, 2012 | 23.58 | 23.66 | 23.35 | 23.50 | 222,674 | -0.12(-0.51%) |
Dec 12, 2012 | 23.65 | 23.80 | 23.33 | 23.62 | 1,044,136 | -0.01(-0.04%) |
Dec 11, 2012 | 23.05 | 23.75 | 22.92 | 23.63 | 227,187 | +0.68(+2.96%) |
Dec 10, 2012 | 22.55 | 22.95 | 22.38 | 22.95 | 187,372 | +0.40(+1.77%) |
Dec 07, 2012 | 22.64 | 22.65 | 22.36 | 22.55 | 173,825 | -0.03(-0.13%) |
Dec 06, 2012 | 22.69 | 22.86 | 22.46 | 22.58 | 139,168 | -0.12(-0.53%) |
Dec 05, 2012 | 22.28 | 23.06 | 22.07 | 22.70 | 243,260 | +0.49(+2.21%) |