Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.25 | 25.25 | 25.02 | 25.20 | 549,599 | +0.00(+0.00%) |
Feb 27, 2013 | 25.00 | 25.25 | 24.97 | 25.20 | 420,476 | +0.25(+1.00%) |
Feb 26, 2013 | 25.43 | 25.43 | 24.58 | 24.95 | 255,600 | -0.25(-0.99%) |
Feb 22, 2013 | 24.85 | 25.29 | 24.83 | 25.20 | 359,532 | +0.38(+1.53%) |
Feb 21, 2013 | 25.74 | 25.74 | 24.57 | 24.82 | 1,075,893 | -1.56(-5.91%) |
Feb 20, 2013 | 26.55 | 26.70 | 26.21 | 26.38 | 220,836 | -0.25(-0.94%) |
Feb 19, 2013 | 26.43 | 26.93 | 26.36 | 26.63 | 231,448 | +0.38(+1.45%) |
Feb 15, 2013 | 26.25 | 26.25 | 26.25 | 0 | +0.25(+0.96%) | |
Feb 14, 2013 | 25.60 | 26.00 | 25.41 | 26.00 | 261,021 | +0.35(+1.36%) |
Feb 13, 2013 | 25.38 | 25.79 | 25.38 | 25.65 | 195,613 | +0.15(+0.59%) |
Feb 12, 2013 | 25.68 | 25.73 | 25.36 | 25.50 | 190,894 | -0.11(-0.43%) |
Feb 11, 2013 | 26.09 | 26.09 | 25.36 | 25.61 | 202,196 | -0.50(-1.91%) |
Feb 08, 2013 | 25.87 | 26.19 | 25.71 | 26.11 | 205,875 | +0.44(+1.71%) |
Feb 07, 2013 | 25.64 | 25.85 | 25.58 | 25.67 | 185,211 | +0.14(+0.55%) |
Feb 06, 2013 | 25.30 | 25.69 | 25.30 | 25.53 | 320,183 | +0.71(+2.86%) |
Feb 04, 2013 | 25.16 | 25.16 | 24.60 | 24.82 | 181,075 | -0.19(-0.76%) |
Feb 01, 2013 | 25.02 | 25.76 | 25.00 | 25.01 | 319,476 | -0.11(-0.44%) |
Jan 31, 2013 | 24.94 | 25.28 | 24.61 | 25.12 | 309,799 | +0.12(+0.48%) |
Jan 30, 2013 | 25.10 | 25.20 | 24.67 | 25.00 | 186,545 | +0.03(+0.12%) |
Jan 29, 2013 | 24.75 | 25.06 | 24.75 | 24.97 | 164,807 | +0.29(+1.18%) |
Jan 28, 2013 | 24.70 | 24.74 | 24.53 | 24.68 | 132,830 | +0.19(+0.78%) |
Jan 25, 2013 | 24.09 | 24.73 | 24.06 | 24.49 | 269,604 | +0.59(+2.47%) |
Jan 24, 2013 | 23.76 | 24.11 | 23.76 | 23.90 | 136,292 | +0.03(+0.13%) |
Jan 23, 2013 | 23.68 | 24.03 | 23.68 | 23.87 | 218,552 | +0.01(+0.04%) |
Jan 22, 2013 | 24.05 | 24.11 | 23.69 | 23.86 | 286,593 | -0.28(-1.16%) |
Jan 21, 2013 | 24.29 | 24.29 | 24.10 | 24.14 | 58,884 | +0.04(+0.17%) |
Jan 18, 2013 | 24.17 | 24.34 | 24.01 | 24.10 | 552,150 | -0.01(-0.04%) |
Jan 17, 2013 | 23.60 | 24.25 | 23.60 | 24.11 | 241,842 | +0.66(+2.81%) |
Jan 16, 2013 | 23.59 | 23.59 | 23.40 | 23.45 | 130,139 | -0.12(-0.51%) |
Jan 15, 2013 | 23.50 | 23.63 | 23.40 | 23.57 | 145,653 | -0.02(-0.08%) |
Jan 14, 2013 | 23.83 | 23.86 | 23.51 | 23.59 | 147,336 | -0.13(-0.55%) |
Jan 11, 2013 | 23.75 | 23.84 | 23.55 | 23.72 | 153,220 | +0.06(+0.25%) |
Jan 10, 2013 | 23.85 | 23.87 | 23.50 | 23.66 | 448,805 | +0.03(+0.13%) |
Jan 09, 2013 | 23.75 | 23.92 | 23.63 | 23.63 | 196,143 | -0.03(-0.13%) |
Jan 08, 2013 | 23.85 | 23.90 | 23.62 | 23.66 | 196,041 | -0.17(-0.71%) |
Jan 07, 2013 | 23.95 | 23.95 | 23.66 | 23.83 | 174,628 | -0.12(-0.50%) |
Jan 04, 2013 | 24.01 | 24.06 | 23.81 | 23.95 | 180,302 | -0.06(-0.25%) |
Jan 03, 2013 | 24.10 | 24.13 | 23.89 | 24.01 | 593,659 | -0.31(-1.27%) |
Jan 02, 2013 | 24.38 | 24.35 | 24.10 | 24.32 | 146,093 | +0.32(+1.33%) |
Dec 31, 2012 | 24.00 | 24.00 | 24.00 | 0 | +0.23(+0.97%) | |
Dec 28, 2012 | 23.71 | 23.91 | 23.54 | 23.77 | 119,194 | +0.05(+0.21%) |
Dec 27, 2012 | 23.76 | 23.92 | 23.63 | 23.72 | 116,375 | -0.23(-0.96%) |
Dec 24, 2012 | 23.95 | 23.95 | 23.95 | 0 | +0.10(+0.42%) | |
Dec 21, 2012 | 23.91 | 24.11 | 23.70 | 23.85 | 1,307,568 | -0.17(-0.71%) |
Dec 20, 2012 | 24.07 | 24.21 | 23.90 | 24.02 | 255,594 | +0.00(+0.00%) |
Dec 19, 2012 | 24.01 | 24.36 | 24.00 | 24.02 | 311,777 | +0.08(+0.33%) |
Dec 18, 2012 | 24.15 | 24.16 | 23.86 | 23.94 | 247,840 | -0.16(-0.66%) |
Dec 17, 2012 | 23.90 | 24.17 | 23.90 | 24.10 | 598,517 | +0.29(+1.22%) |
Dec 14, 2012 | 23.69 | 23.97 | 23.59 | 23.81 | 348,918 | +0.21(+0.89%) |
Dec 13, 2012 | 23.52 | 23.77 | 23.52 | 23.60 | 309,059 | +0.08(+0.34%) |
Dec 12, 2012 | 23.50 | 23.86 | 23.36 | 23.52 | 419,070 | +0.18(+0.77%) |
Dec 11, 2012 | 23.11 | 23.46 | 23.10 | 23.34 | 549,727 | +0.28(+1.21%) |
Dec 10, 2012 | 23.00 | 23.14 | 22.90 | 23.06 | 481,867 | +0.15(+0.65%) |
Dec 07, 2012 | 22.83 | 23.00 | 22.65 | 22.91 | 281,690 | +0.16(+0.70%) |
Dec 06, 2012 | 22.82 | 22.82 | 22.53 | 22.75 | 126,405 | -0.07(-0.31%) |
Dec 05, 2012 | 22.81 | 22.95 | 22.75 | 22.82 | 225,568 | +0.01(+0.04%) |