Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.83 | 24.90 | 24.61 | 24.61 | 476,254 | -0.12(-0.49%) |
Feb 27, 2013 | 24.46 | 24.86 | 24.46 | 24.73 | 297,743 | +0.21(+0.86%) |
Feb 26, 2013 | 24.57 | 24.69 | 24.38 | 24.52 | 260,492 | -0.02(-0.10%) |
Feb 25, 2013 | 24.98 | 25.34 | 24.50 | 24.54 | 888,348 | -0.34(-1.36%) |
Feb 22, 2013 | 24.89 | 24.89 | 24.59 | 24.88 | 467,290 | +0.13(+0.52%) |
Feb 21, 2013 | 24.41 | 24.85 | 24.41 | 24.75 | 435,377 | -0.06(-0.23%) |
Feb 20, 2013 | 25.82 | 25.82 | 24.73 | 24.81 | 910,454 | -1.10(-4.24%) |
Feb 19, 2013 | 25.68 | 26.07 | 25.61 | 25.91 | 1,024,307 | +0.31(+1.20%) |
Feb 15, 2013 | 25.48 | 25.68 | 25.39 | 25.60 | 669,417 | +0.16(+0.64%) |
Feb 14, 2013 | 25.29 | 25.64 | 25.27 | 25.44 | 611,065 | +0.02(+0.06%) |
Feb 13, 2013 | 24.79 | 25.46 | 24.77 | 25.43 | 897,868 | +0.65(+2.64%) |
Feb 12, 2013 | 23.84 | 24.80 | 23.77 | 24.77 | 1,273,557 | -0.09(-0.36%) |
Feb 11, 2013 | 24.95 | 25.02 | 24.71 | 24.86 | 694,828 | -0.19(-0.74%) |
Feb 08, 2013 | 24.99 | 25.18 | 24.88 | 25.05 | 442,849 | +0.06(+0.23%) |
Feb 07, 2013 | 24.83 | 25.00 | 24.75 | 24.99 | 412,521 | +0.15(+0.59%) |
Feb 06, 2013 | 24.72 | 24.90 | 24.72 | 24.84 | 287,772 | +0.32(+1.29%) |
Feb 04, 2013 | 24.62 | 24.86 | 24.47 | 24.53 | 445,926 | -0.23(-0.91%) |
Feb 01, 2013 | 24.87 | 24.87 | 24.56 | 24.75 | 483,909 | +0.02(+0.07%) |
Jan 31, 2013 | 24.96 | 24.99 | 24.71 | 24.74 | 622,806 | -0.26(-1.03%) |
Jan 30, 2013 | 25.01 | 25.10 | 24.87 | 25.00 | 408,024 | -0.05(-0.19%) |
Jan 29, 2013 | 24.92 | 25.05 | 24.84 | 25.05 | 277,351 | +0.07(+0.29%) |
Jan 28, 2013 | 24.83 | 25.00 | 24.80 | 24.97 | 347,731 | +0.12(+0.49%) |
Jan 25, 2013 | 24.77 | 24.85 | 24.63 | 24.85 | 392,513 | +0.14(+0.56%) |
Jan 24, 2013 | 24.50 | 24.84 | 24.50 | 24.71 | 405,650 | +0.19(+0.79%) |
Jan 23, 2013 | 24.59 | 24.65 | 24.45 | 24.52 | 272,997 | -0.07(-0.30%) |
Jan 22, 2013 | 24.18 | 24.61 | 24.16 | 24.59 | 640,486 | +0.41(+1.70%) |
Jan 18, 2013 | 24.08 | 24.23 | 24.08 | 24.18 | 433,808 | +0.13(+0.54%) |
Jan 17, 2013 | 24.10 | 24.20 | 24.05 | 24.05 | 345,173 | +0.05(+0.20%) |
Jan 16, 2013 | 23.99 | 24.10 | 23.90 | 24.00 | 211,212 | +0.01(+0.03%) |
Jan 15, 2013 | 23.86 | 24.11 | 23.78 | 23.99 | 270,282 | -0.01(-0.03%) |
Jan 14, 2013 | 23.94 | 24.16 | 23.94 | 24.00 | 235,880 | -0.01(-0.03%) |
Jan 11, 2013 | 24.01 | 24.08 | 23.88 | 24.01 | 455,607 | +0.11(+0.44%) |
Jan 10, 2013 | 23.82 | 23.99 | 23.68 | 23.91 | 340,309 | +0.22(+0.92%) |
Jan 09, 2013 | 23.75 | 23.82 | 23.37 | 23.69 | 730,399 | -0.06(-0.27%) |
Jan 08, 2013 | 24.00 | 24.08 | 23.70 | 23.75 | 414,943 | -0.24(-1.01%) |
Jan 07, 2013 | 23.76 | 24.01 | 23.69 | 23.99 | 456,349 | +0.21(+0.88%) |
Jan 04, 2013 | 23.92 | 24.00 | 23.59 | 23.78 | 525,679 | -0.03(-0.14%) |
Jan 03, 2013 | 23.62 | 23.89 | 23.61 | 23.82 | 883,914 | +0.24(+1.03%) |
Jan 02, 2013 | 23.37 | 23.62 | 23.04 | 23.57 | 1,379,070 | +0.53(+2.31%) |
Dec 31, 2012 | 22.69 | 23.09 | 22.49 | 23.04 | 361,176 | +0.37(+1.64%) |
Dec 28, 2012 | 22.70 | 22.93 | 22.65 | 22.67 | 283,153 | -0.17(-0.74%) |
Dec 27, 2012 | 22.81 | 22.92 | 22.60 | 22.84 | 484,764 | +0.09(+0.39%) |
Dec 26, 2012 | 22.85 | 22.93 | 22.66 | 22.75 | 263,260 | -0.10(-0.42%) |
Dec 24, 2012 | 23.07 | 23.07 | 22.81 | 22.85 | 147,148 | -0.19(-0.84%) |
Dec 21, 2012 | 23.15 | 23.19 | 22.98 | 23.04 | 1,076,512 | -0.23(-1.01%) |
Dec 20, 2012 | 23.09 | 23.28 | 22.98 | 23.28 | 689,273 | +0.23(+0.98%) |
Dec 19, 2012 | 22.98 | 23.19 | 22.95 | 23.05 | 673,374 | +0.04(+0.18%) |
Dec 18, 2012 | 22.52 | 23.02 | 22.02 | 23.01 | 1,143,638 | +0.24(+1.07%) |
Dec 17, 2012 | 22.71 | 22.87 | 22.58 | 22.77 | 602,426 | +0.16(+0.71%) |
Dec 14, 2012 | 22.51 | 22.71 | 22.43 | 22.60 | 527,287 | +0.05(+0.22%) |
Dec 13, 2012 | 22.60 | 22.70 | 22.54 | 22.56 | 554,603 | -0.02(-0.11%) |
Dec 12, 2012 | 22.69 | 22.79 | 22.51 | 22.58 | 535,957 | +0.01(+0.04%) |
Dec 11, 2012 | 22.32 | 22.62 | 22.26 | 22.57 | 633,693 | +0.31(+1.40%) |
Dec 10, 2012 | 22.15 | 22.28 | 22.04 | 22.26 | 401,672 | +0.15(+0.69%) |
Dec 07, 2012 | 22.11 | 22.17 | 21.91 | 22.11 | 559,659 | +0.02(+0.07%) |
Dec 06, 2012 | 21.68 | 22.17 | 21.67 | 22.09 | 780,683 | +0.43(+2.00%) |
Dec 05, 2012 | 21.97 | 22.07 | 21.65 | 21.66 | 1,072,112 | -0.30(-1.35%) |