Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.18 | 25.33 | 23.75 | 23.95 | 210,648 | -1.77(-6.90%) |
Feb 27, 2013 | 26.61 | 26.61 | 25.13 | 25.72 | 189,335 | -0.89(-3.33%) |
Feb 26, 2013 | 26.12 | 26.81 | 25.43 | 26.61 | 211,989 | +1.48(+5.88%) |
Feb 22, 2013 | 25.43 | 25.82 | 24.74 | 25.13 | 177,788 | -0.39(-1.54%) |
Feb 21, 2013 | 24.93 | 26.22 | 24.84 | 25.53 | 235,780 | +0.89(+3.60%) |
Feb 20, 2013 | 25.62 | 25.72 | 23.85 | 24.64 | 528,792 | -1.48(-5.66%) |
Feb 19, 2013 | 26.81 | 27.00 | 25.82 | 26.12 | 298,633 | -0.39(-1.49%) |
Feb 15, 2013 | 27.30 | 27.30 | 25.72 | 26.51 | 355,198 | -0.99(-3.58%) |
Feb 14, 2013 | 27.40 | 28.09 | 27.20 | 27.50 | 216,126 | +0.10(+0.36%) |
Feb 13, 2013 | 28.88 | 28.88 | 27.20 | 27.40 | 299,975 | -0.59(-2.11%) |
Feb 12, 2013 | 29.76 | 29.76 | 27.20 | 27.99 | 525,363 | -1.38(-4.70%) |
Feb 11, 2013 | 30.85 | 30.95 | 29.07 | 29.37 | 265,226 | -1.58(-5.10%) |
Feb 08, 2013 | 31.04 | 31.44 | 30.26 | 30.95 | 191,901 | +0.69(+2.28%) |
Feb 07, 2013 | 29.96 | 30.85 | 29.57 | 30.26 | 150,658 | +0.10(+0.33%) |
Feb 06, 2013 | 30.06 | 30.45 | 29.86 | 30.16 | 127,040 | -0.20(-0.65%) |
Feb 04, 2013 | 30.75 | 31.24 | 30.35 | 30.35 | 214,132 | -0.59(-1.91%) |
Feb 01, 2013 | 31.64 | 31.83 | 30.75 | 30.95 | 234,595 | +0.10(+0.32%) |
Jan 31, 2013 | 30.65 | 31.73 | 30.55 | 30.85 | 240,699 | +0.20(+0.64%) |
Jan 30, 2013 | 31.64 | 32.13 | 30.35 | 30.65 | 325,498 | -0.59(-1.89%) |
Jan 29, 2013 | 31.24 | 32.23 | 30.75 | 31.24 | 218,728 | +0.30(+0.96%) |
Jan 28, 2013 | 31.93 | 32.23 | 30.06 | 30.95 | 298,978 | -1.28(-3.98%) |
Jan 25, 2013 | 33.11 | 33.41 | 31.64 | 32.23 | 317,907 | -1.28(-3.82%) |
Jan 24, 2013 | 35.78 | 35.78 | 33.51 | 33.51 | 288,129 | -2.56(-7.10%) |
Jan 23, 2013 | 36.96 | 37.06 | 35.97 | 36.07 | 193,469 | -0.79(-2.14%) |
Jan 22, 2013 | 36.17 | 37.16 | 35.97 | 36.86 | 251,334 | +0.59(+1.63%) |
Jan 18, 2013 | 36.76 | 37.06 | 35.97 | 36.27 | 177,157 | -0.49(-1.34%) |
Jan 17, 2013 | 36.56 | 37.16 | 36.17 | 36.76 | 160,100 | +0.20(+0.54%) |
Jan 16, 2013 | 36.86 | 36.96 | 36.27 | 36.56 | 119,624 | -0.59(-1.59%) |
Jan 15, 2013 | 36.86 | 37.75 | 36.56 | 37.16 | 172,080 | +0.59(+1.62%) |
Jan 14, 2013 | 37.94 | 38.63 | 36.17 | 36.56 | 266,989 | -1.28(-3.39%) |
Jan 11, 2013 | 38.93 | 38.93 | 37.75 | 37.85 | 147,680 | -0.59(-1.54%) |
Jan 10, 2013 | 37.25 | 39.03 | 37.16 | 38.44 | 253,936 | +1.68(+4.56%) |
Jan 09, 2013 | 37.45 | 37.45 | 36.47 | 36.76 | 106,811 | +0.30(+0.81%) |
Jan 08, 2013 | 36.47 | 37.16 | 36.17 | 36.47 | 157,725 | +0.20(+0.54%) |
Jan 07, 2013 | 36.56 | 37.16 | 36.27 | 36.27 | 126,934 | -0.69(-1.87%) |
Jan 04, 2013 | 36.56 | 37.16 | 36.07 | 36.96 | 127,835 | +0.30(+0.81%) |
Jan 03, 2013 | 38.93 | 38.93 | 36.27 | 36.66 | 198,597 | -2.37(-6.06%) |
Jan 02, 2013 | 38.73 | 39.42 | 38.53 | 39.03 | 245,090 | +1.28(+3.39%) |
Dec 31, 2012 | 36.07 | 38.29 | 36.07 | 37.75 | 228,479 | +1.48(+4.08%) |
Dec 28, 2012 | 37.16 | 37.55 | 35.97 | 36.27 | 175,562 | -0.99(-2.65%) |
Dec 27, 2012 | 37.35 | 38.63 | 36.86 | 37.25 | 193,962 | -0.30(-0.79%) |
Dec 26, 2012 | 37.94 | 38.44 | 37.45 | 37.55 | 134,077 | +0.00(+0.00%) |
Dec 24, 2012 | 37.16 | 37.55 | 36.07 | 37.55 | 114,343 | +0.59(+1.60%) |
Dec 21, 2012 | 35.78 | 37.16 | 35.48 | 36.96 | 834,219 | +0.69(+1.90%) |
Dec 20, 2012 | 35.68 | 36.27 | 34.25 | 36.27 | 273,894 | +0.20(+0.55%) |
Dec 19, 2012 | 37.16 | 37.35 | 35.78 | 36.07 | 186,277 | -1.48(-3.94%) |
Dec 18, 2012 | 37.75 | 37.94 | 36.96 | 37.55 | 219,826 | -0.20(-0.52%) |
Dec 17, 2012 | 37.94 | 38.24 | 36.56 | 37.75 | 196,835 | -0.10(-0.26%) |
Dec 14, 2012 | 36.37 | 38.14 | 36.27 | 37.85 | 151,713 | +1.08(+2.95%) |
Dec 13, 2012 | 36.86 | 38.34 | 36.17 | 36.76 | 222,154 | -0.79(-2.10%) |
Dec 12, 2012 | 37.25 | 38.73 | 36.86 | 37.55 | 227,274 | +0.59(+1.60%) |
Dec 11, 2012 | 36.56 | 37.25 | 36.17 | 36.96 | 99,906 | +0.69(+1.90%) |
Dec 10, 2012 | 35.28 | 36.37 | 35.18 | 36.27 | 88,875 | +1.18(+3.37%) |
Dec 07, 2012 | 35.28 | 35.86 | 34.49 | 35.09 | 140,611 | +0.10(+0.28%) |
Dec 06, 2012 | 35.28 | 36.17 | 34.79 | 34.99 | 154,230 | -0.49(-1.39%) |
Dec 05, 2012 | 37.75 | 37.85 | 35.38 | 35.48 | 209,437 | -2.27(-6.01%) |