Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.59 | 24.59 | 24.27 | 24.44 | 23,134 | -0.20(-0.79%) |
Feb 27, 2013 | 24.30 | 24.98 | 24.11 | 24.64 | 26,395 | +0.39(+1.61%) |
Feb 26, 2013 | 24.38 | 24.67 | 23.98 | 24.25 | 51,554 | -0.06(-0.24%) |
Feb 25, 2013 | 24.77 | 24.93 | 24.19 | 24.30 | 36,554 | -0.46(-1.87%) |
Feb 22, 2013 | 25.79 | 25.85 | 24.28 | 24.77 | 51,539 | -0.84(-3.28%) |
Feb 21, 2013 | 26.02 | 26.02 | 25.43 | 25.61 | 31,993 | -0.41(-1.59%) |
Feb 20, 2013 | 27.27 | 27.45 | 25.95 | 26.02 | 51,400 | -1.30(-4.75%) |
Feb 19, 2013 | 26.92 | 27.33 | 26.92 | 27.32 | 71,287 | +0.40(+1.48%) |
Feb 15, 2013 | 26.95 | 27.05 | 26.58 | 26.92 | 61,435 | +0.13(+0.49%) |
Feb 14, 2013 | 26.48 | 26.84 | 26.48 | 26.79 | 35,124 | +0.20(+0.76%) |
Feb 13, 2013 | 26.07 | 26.62 | 25.89 | 26.58 | 44,756 | +0.46(+1.77%) |
Feb 12, 2013 | 25.95 | 26.54 | 25.65 | 26.12 | 61,544 | +0.14(+0.53%) |
Feb 11, 2013 | 25.36 | 26.07 | 25.36 | 25.98 | 28,493 | +0.60(+2.37%) |
Feb 08, 2013 | 25.20 | 25.53 | 25.14 | 25.38 | 19,137 | +0.22(+0.86%) |
Feb 07, 2013 | 25.49 | 25.49 | 25.00 | 25.16 | 29,023 | -0.35(-1.36%) |
Feb 06, 2013 | 25.38 | 25.51 | 25.30 | 25.51 | 18,999 | +0.34(+1.35%) |
Feb 04, 2013 | 25.15 | 25.35 | 24.99 | 25.17 | 63,358 | -0.01(-0.06%) |
Feb 01, 2013 | 24.87 | 25.33 | 24.85 | 25.19 | 46,420 | +0.34(+1.37%) |
Jan 31, 2013 | 24.67 | 24.91 | 24.67 | 24.85 | 37,782 | +0.03(+0.12%) |
Jan 30, 2013 | 25.01 | 25.01 | 24.77 | 24.82 | 33,304 | -0.20(-0.78%) |
Jan 29, 2013 | 24.91 | 25.01 | 24.73 | 25.01 | 29,836 | +0.07(+0.26%) |
Jan 28, 2013 | 24.98 | 25.01 | 24.89 | 24.95 | 22,181 | +0.04(+0.17%) |
Jan 25, 2013 | 25.01 | 25.01 | 24.77 | 24.90 | 22,984 | +0.09(+0.38%) |
Jan 24, 2013 | 24.66 | 25.00 | 24.56 | 24.81 | 84,081 | +0.17(+0.68%) |
Jan 23, 2013 | 24.62 | 24.64 | 24.43 | 24.64 | 67,036 | +0.04(+0.15%) |
Jan 22, 2013 | 24.61 | 24.62 | 24.46 | 24.61 | 23,285 | +0.07(+0.30%) |
Jan 18, 2013 | 24.43 | 24.55 | 24.40 | 24.53 | 23,569 | +0.04(+0.18%) |
Jan 17, 2013 | 24.46 | 24.56 | 24.40 | 24.49 | 25,180 | +0.12(+0.51%) |
Jan 16, 2013 | 24.48 | 24.59 | 24.23 | 24.37 | 43,930 | -0.11(-0.44%) |
Jan 15, 2013 | 24.26 | 24.64 | 24.26 | 24.48 | 34,349 | +0.01(+0.06%) |
Jan 14, 2013 | 24.55 | 24.57 | 24.34 | 24.46 | 36,255 | -0.14(-0.56%) |
Jan 11, 2013 | 24.64 | 24.72 | 24.55 | 24.60 | 18,952 | +0.01(+0.03%) |
Jan 10, 2013 | 24.62 | 24.73 | 24.47 | 24.59 | 38,090 | -0.01(-0.03%) |
Jan 09, 2013 | 24.39 | 24.61 | 24.36 | 24.60 | 21,660 | +0.29(+1.19%) |
Jan 08, 2013 | 24.11 | 24.31 | 24.07 | 24.31 | 155,158 | +0.12(+0.48%) |
Jan 07, 2013 | 24.17 | 24.26 | 24.02 | 24.19 | 23,018 | +0.09(+0.39%) |
Jan 04, 2013 | 23.93 | 24.15 | 23.59 | 24.10 | 41,356 | +0.23(+0.97%) |
Jan 03, 2013 | 24.25 | 24.25 | 23.78 | 23.87 | 24,311 | -0.30(-1.26%) |
Jan 02, 2013 | 24.11 | 24.26 | 23.55 | 24.17 | 106,834 | +0.62(+2.64%) |
Dec 31, 2012 | 22.88 | 23.64 | 22.72 | 23.55 | 49,647 | +0.51(+2.20%) |
Dec 28, 2012 | 22.88 | 23.28 | 22.81 | 23.04 | 44,746 | -0.01(-0.03%) |
Dec 27, 2012 | 22.90 | 23.27 | 22.78 | 23.05 | 90,029 | +0.11(+0.47%) |
Dec 26, 2012 | 23.03 | 23.17 | 22.74 | 22.94 | 71,068 | -0.09(-0.38%) |
Dec 24, 2012 | 22.51 | 23.04 | 22.37 | 23.03 | 29,505 | +0.31(+1.37%) |
Dec 21, 2012 | 23.08 | 23.08 | 22.53 | 22.72 | 85,539 | -0.54(-2.30%) |
Dec 20, 2012 | 22.96 | 23.33 | 22.80 | 23.25 | 44,269 | +0.23(+1.01%) |
Dec 19, 2012 | 23.21 | 23.29 | 22.93 | 23.02 | 48,850 | -0.20(-0.87%) |
Dec 18, 2012 | 23.15 | 23.47 | 22.81 | 23.22 | 37,453 | +0.05(+0.22%) |
Dec 17, 2012 | 22.38 | 23.27 | 22.30 | 23.17 | 86,503 | +0.81(+3.63%) |
Dec 14, 2012 | 22.73 | 22.80 | 22.07 | 22.36 | 62,805 | -0.49(-2.12%) |
Dec 13, 2012 | 23.16 | 23.27 | 22.68 | 22.85 | 49,203 | -0.35(-1.53%) |
Dec 12, 2012 | 23.94 | 23.94 | 23.09 | 23.20 | 51,910 | -0.74(-3.08%) |
Dec 11, 2012 | 24.03 | 24.13 | 23.74 | 23.94 | 68,962 | -0.02(-0.09%) |
Dec 10, 2012 | 23.73 | 24.04 | 23.30 | 23.96 | 44,208 | +0.22(+0.91%) |
Dec 07, 2012 | 23.82 | 23.85 | 23.59 | 23.74 | 30,017 | +0.03(+0.12%) |
Dec 06, 2012 | 23.90 | 23.92 | 23.59 | 23.71 | 65,119 | -0.29(-1.20%) |
Dec 05, 2012 | 24.05 | 24.18 | 23.76 | 24.00 | 43,807 | -0.03(-0.12%) |