Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.79 | 25.95 | 24.85 | 25.26 | 1,670,056 | -1.28(-4.83%) |
Feb 27, 2013 | 26.92 | 27.16 | 26.52 | 26.54 | 718,518 | -0.51(-1.87%) |
Feb 26, 2013 | 27.20 | 27.91 | 27.02 | 27.05 | 929,009 | -0.02(-0.07%) |
Feb 25, 2013 | 26.64 | 27.91 | 26.60 | 27.07 | 1,718,462 | +0.69(+2.60%) |
Feb 22, 2013 | 29.30 | 29.44 | 25.98 | 26.38 | 2,446,247 | +0.38(+1.46%) |
Feb 21, 2013 | 25.33 | 26.00 | 24.78 | 26.00 | 459,212 | +0.60(+2.35%) |
Feb 20, 2013 | 25.87 | 25.87 | 25.31 | 25.40 | 536,606 | -0.53(-2.06%) |
Feb 19, 2013 | 26.65 | 26.83 | 25.68 | 25.94 | 502,146 | -0.65(-2.45%) |
Feb 15, 2013 | 26.64 | 26.75 | 26.15 | 26.59 | 920,233 | +0.17(+0.65%) |
Feb 14, 2013 | 25.73 | 26.66 | 25.73 | 26.42 | 489,640 | +0.69(+2.67%) |
Feb 13, 2013 | 25.29 | 25.76 | 25.08 | 25.73 | 642,323 | +0.53(+2.12%) |
Feb 12, 2013 | 25.09 | 25.26 | 24.96 | 25.20 | 383,982 | +0.14(+0.58%) |
Feb 11, 2013 | 24.93 | 25.11 | 24.25 | 25.05 | 675,539 | -0.11(-0.43%) |
Feb 08, 2013 | 24.92 | 25.30 | 24.72 | 25.16 | 242,935 | +0.22(+0.87%) |
Feb 07, 2013 | 24.87 | 25.19 | 24.51 | 24.94 | 437,854 | -0.02(-0.07%) |
Feb 06, 2013 | 23.66 | 24.96 | 23.38 | 24.96 | 555,162 | +1.23(+5.18%) |
Feb 04, 2013 | 23.77 | 24.13 | 23.49 | 23.73 | 391,104 | -0.14(-0.57%) |
Feb 01, 2013 | 23.13 | 24.17 | 22.77 | 23.87 | 599,460 | +0.80(+3.49%) |
Jan 31, 2013 | 22.40 | 23.16 | 22.40 | 23.06 | 372,261 | +0.69(+3.07%) |
Jan 30, 2013 | 22.97 | 22.98 | 22.15 | 22.38 | 788,542 | -0.61(-2.67%) |
Jan 29, 2013 | 23.04 | 23.27 | 22.61 | 22.99 | 589,005 | -0.01(-0.04%) |
Jan 28, 2013 | 23.26 | 23.33 | 22.96 | 23.00 | 332,189 | -0.23(-0.97%) |
Jan 25, 2013 | 23.20 | 23.33 | 22.85 | 23.23 | 343,601 | +0.20(+0.86%) |
Jan 24, 2013 | 22.93 | 23.24 | 22.73 | 23.03 | 386,284 | +0.12(+0.51%) |
Jan 23, 2013 | 23.37 | 23.46 | 22.60 | 22.91 | 847,204 | -0.42(-1.78%) |
Jan 22, 2013 | 23.62 | 23.66 | 23.04 | 23.33 | 218,972 | -0.34(-1.45%) |
Jan 18, 2013 | 23.61 | 23.96 | 23.33 | 23.67 | 404,820 | +0.12(+0.50%) |
Jan 17, 2013 | 23.31 | 23.65 | 23.17 | 23.55 | 191,574 | +0.29(+1.24%) |
Jan 16, 2013 | 23.73 | 23.83 | 23.13 | 23.26 | 200,864 | -0.56(-2.35%) |
Jan 15, 2013 | 23.41 | 24.14 | 23.41 | 23.82 | 266,653 | +0.31(+1.31%) |
Jan 14, 2013 | 23.77 | 23.90 | 23.19 | 23.52 | 400,896 | -0.28(-1.18%) |
Jan 11, 2013 | 23.39 | 23.90 | 23.32 | 23.80 | 286,753 | +0.44(+1.90%) |
Jan 10, 2013 | 23.14 | 23.37 | 22.86 | 23.35 | 465,583 | +0.38(+1.65%) |
Jan 09, 2013 | 23.03 | 23.24 | 22.90 | 22.97 | 585,051 | +0.10(+0.43%) |
Jan 08, 2013 | 23.53 | 23.77 | 22.58 | 22.87 | 784,127 | -0.76(-3.21%) |
Jan 07, 2013 | 23.90 | 23.90 | 23.49 | 23.63 | 622,237 | -0.37(-1.54%) |
Jan 04, 2013 | 24.17 | 24.29 | 23.68 | 24.00 | 326,635 | -0.01(-0.04%) |
Jan 03, 2013 | 24.29 | 24.79 | 23.82 | 24.01 | 887,101 | -0.27(-1.12%) |
Jan 02, 2013 | 24.93 | 24.93 | 23.19 | 24.28 | 955,832 | +1.09(+4.71%) |
Dec 31, 2012 | 22.49 | 23.28 | 22.27 | 23.19 | 703,238 | +0.80(+3.55%) |
Dec 28, 2012 | 21.64 | 22.92 | 21.43 | 22.40 | 606,551 | +0.70(+3.25%) |
Dec 27, 2012 | 22.11 | 22.14 | 21.44 | 21.69 | 432,526 | -0.44(-2.00%) |
Dec 26, 2012 | 21.95 | 22.38 | 21.69 | 22.13 | 371,369 | +0.19(+0.86%) |
Dec 24, 2012 | 21.88 | 21.97 | 21.43 | 21.94 | 126,273 | +0.11(+0.50%) |
Dec 21, 2012 | 22.18 | 22.18 | 21.36 | 21.84 | 692,267 | -0.53(-2.38%) |
Dec 20, 2012 | 21.82 | 22.58 | 21.70 | 22.37 | 428,917 | +0.52(+2.40%) |
Dec 19, 2012 | 21.41 | 21.91 | 21.29 | 21.84 | 465,928 | +0.41(+1.90%) |
Dec 18, 2012 | 21.01 | 21.72 | 20.98 | 21.44 | 494,280 | +0.39(+1.85%) |
Dec 17, 2012 | 21.18 | 21.18 | 20.79 | 21.05 | 452,607 | -0.05(-0.26%) |
Dec 14, 2012 | 21.36 | 21.65 | 21.00 | 21.10 | 448,828 | -0.34(-1.60%) |
Dec 13, 2012 | 22.17 | 22.30 | 21.00 | 21.45 | 646,083 | -0.62(-2.82%) |
Dec 12, 2012 | 22.01 | 22.47 | 21.85 | 22.07 | 874,557 | +0.12(+0.54%) |
Dec 11, 2012 | 22.98 | 23.17 | 21.61 | 21.95 | 1,177,404 | -0.88(-3.84%) |
Dec 10, 2012 | 22.80 | 23.14 | 22.07 | 22.83 | 685,187 | +0.34(+1.53%) |
Dec 07, 2012 | 21.81 | 22.57 | 21.81 | 22.49 | 607,895 | +0.88(+4.06%) |
Dec 06, 2012 | 21.41 | 21.74 | 21.39 | 21.61 | 422,272 | -0.11(-0.50%) |
Dec 05, 2012 | 21.43 | 21.91 | 21.29 | 21.72 | 729,276 | +0.37(+1.74%) |