Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.20 | 24.43 | 23.86 | 23.88 | 478,305 | -0.43(-1.76%) |
Feb 27, 2013 | 23.95 | 24.55 | 23.95 | 24.31 | 265,914 | +0.36(+1.50%) |
Feb 26, 2013 | 24.23 | 24.42 | 23.88 | 23.95 | 886,359 | -0.14(-0.58%) |
Feb 25, 2013 | 24.66 | 24.73 | 24.09 | 24.09 | 503,898 | -0.41(-1.68%) |
Feb 22, 2013 | 24.60 | 24.61 | 24.29 | 24.50 | 475,769 | +0.01(+0.04%) |
Feb 21, 2013 | 25.22 | 25.22 | 24.36 | 24.49 | 819,598 | -0.78(-3.08%) |
Feb 20, 2013 | 25.90 | 26.05 | 25.22 | 25.27 | 474,599 | -0.59(-2.30%) |
Feb 19, 2013 | 25.71 | 25.94 | 25.68 | 25.86 | 352,434 | +0.26(+1.02%) |
Feb 15, 2013 | 25.61 | 25.68 | 25.38 | 25.60 | 623,740 | +0.05(+0.21%) |
Feb 14, 2013 | 25.91 | 25.95 | 25.55 | 25.55 | 454,741 | -0.38(-1.48%) |
Feb 13, 2013 | 26.48 | 26.60 | 25.79 | 25.93 | 502,782 | -0.53(-2.02%) |
Feb 12, 2013 | 26.24 | 26.64 | 26.13 | 26.47 | 371,988 | +0.30(+1.14%) |
Feb 11, 2013 | 26.26 | 26.41 | 25.96 | 26.17 | 431,990 | -0.09(-0.33%) |
Feb 08, 2013 | 25.80 | 26.46 | 25.01 | 26.26 | 442,487 | +0.30(+1.15%) |
Feb 07, 2013 | 25.81 | 26.03 | 25.06 | 25.96 | 659,478 | -0.16(-0.60%) |
Feb 06, 2013 | 26.06 | 26.18 | 25.92 | 26.12 | 383,272 | +0.11(+0.44%) |
Feb 04, 2013 | 25.99 | 26.24 | 25.85 | 26.00 | 257,676 | -0.10(-0.37%) |
Feb 01, 2013 | 26.08 | 26.26 | 25.89 | 26.10 | 406,477 | +0.16(+0.61%) |
Jan 31, 2013 | 26.02 | 26.44 | 25.87 | 25.94 | 459,608 | +0.02(+0.07%) |
Jan 30, 2013 | 26.01 | 26.12 | 25.71 | 25.92 | 433,851 | -0.10(-0.37%) |
Jan 29, 2013 | 25.92 | 26.12 | 25.71 | 26.02 | 675,214 | -0.11(-0.44%) |
Jan 28, 2013 | 26.43 | 26.45 | 26.00 | 26.13 | 429,279 | -0.34(-1.29%) |
Jan 25, 2013 | 26.81 | 26.86 | 26.16 | 26.48 | 364,206 | -0.30(-1.11%) |
Jan 24, 2013 | 26.52 | 27.04 | 26.47 | 26.77 | 312,194 | +0.27(+1.02%) |
Jan 23, 2013 | 26.66 | 26.77 | 26.49 | 26.50 | 222,939 | -0.14(-0.53%) |
Jan 22, 2013 | 26.34 | 26.72 | 26.22 | 26.64 | 236,196 | +0.29(+1.10%) |
Jan 18, 2013 | 26.33 | 26.42 | 26.18 | 26.35 | 311,137 | +0.04(+0.13%) |
Jan 17, 2013 | 25.94 | 26.46 | 25.93 | 26.32 | 615,180 | +0.43(+1.66%) |
Jan 16, 2013 | 25.90 | 26.18 | 25.76 | 25.89 | 264,799 | -0.07(-0.27%) |
Jan 15, 2013 | 25.54 | 26.12 | 25.54 | 25.96 | 361,998 | +0.28(+1.09%) |
Jan 14, 2013 | 25.36 | 25.80 | 25.36 | 25.68 | 322,866 | +0.28(+1.10%) |
Jan 11, 2013 | 25.33 | 25.47 | 24.93 | 25.40 | 379,639 | +0.10(+0.38%) |
Jan 10, 2013 | 25.65 | 25.67 | 25.14 | 25.30 | 217,135 | -0.27(-1.06%) |
Jan 09, 2013 | 25.28 | 25.67 | 25.19 | 25.57 | 520,728 | +0.38(+1.53%) |
Jan 08, 2013 | 25.10 | 25.25 | 24.92 | 25.19 | 374,839 | +0.04(+0.17%) |
Jan 07, 2013 | 25.33 | 25.49 | 24.96 | 25.15 | 255,417 | -0.32(-1.27%) |
Jan 04, 2013 | 25.22 | 25.63 | 25.13 | 25.47 | 287,349 | +0.29(+1.15%) |
Jan 03, 2013 | 25.10 | 25.59 | 25.03 | 25.18 | 481,160 | +0.07(+0.28%) |
Jan 02, 2013 | 24.93 | 25.11 | 24.72 | 25.11 | 529,824 | +0.39(+1.59%) |
Dec 31, 2012 | 24.14 | 24.78 | 24.02 | 24.72 | 302,574 | +0.52(+2.17%) |
Dec 28, 2012 | 23.80 | 24.24 | 23.71 | 24.19 | 367,331 | +0.24(+1.02%) |
Dec 27, 2012 | 24.03 | 24.10 | 23.71 | 23.95 | 305,586 | -0.04(-0.15%) |
Dec 26, 2012 | 24.49 | 24.54 | 23.94 | 23.98 | 272,590 | -0.49(-2.00%) |
Dec 24, 2012 | 24.46 | 24.63 | 24.35 | 24.47 | 215,991 | +0.01(+0.04%) |
Dec 21, 2012 | 21.53 | 24.62 | 21.53 | 24.46 | 2,107,230 | -0.32(-1.31%) |
Dec 20, 2012 | 24.89 | 25.08 | 24.39 | 24.79 | 658,627 | -0.06(-0.25%) |
Dec 19, 2012 | 24.80 | 25.21 | 24.72 | 24.85 | 473,918 | +0.02(+0.07%) |
Dec 18, 2012 | 24.60 | 24.88 | 24.49 | 24.83 | 509,656 | +0.25(+1.03%) |
Dec 17, 2012 | 24.09 | 24.60 | 24.03 | 24.58 | 601,579 | +0.52(+2.15%) |
Dec 14, 2012 | 24.40 | 24.59 | 24.02 | 24.06 | 483,486 | -0.33(-1.36%) |
Dec 13, 2012 | 24.67 | 25.21 | 24.34 | 24.39 | 761,417 | -0.33(-1.34%) |
Dec 12, 2012 | 24.78 | 24.93 | 24.45 | 24.73 | 1,074,623 | +0.04(+0.18%) |
Dec 11, 2012 | 25.12 | 25.33 | 24.67 | 24.68 | 533,064 | -0.35(-1.40%) |
Dec 10, 2012 | 24.94 | 25.12 | 24.86 | 25.03 | 617,077 | +0.05(+0.21%) |
Dec 07, 2012 | 25.24 | 25.34 | 24.94 | 24.98 | 202,575 | -0.24(-0.94%) |
Dec 06, 2012 | 25.35 | 25.45 | 24.88 | 25.22 | 393,811 | -0.15(-0.59%) |
Dec 05, 2012 | 25.53 | 25.62 | 25.13 | 25.36 | 424,390 | -0.13(-0.51%) |