Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.86 | 25.21 | 24.84 | 25.06 | 1,829,507 | +0.17(+0.69%) |
Feb 27, 2013 | 24.70 | 24.96 | 24.59 | 24.89 | 3,565,472 | +0.21(+0.83%) |
Feb 26, 2013 | 24.49 | 24.75 | 24.43 | 24.68 | 5,782,784 | -0.38(-1.51%) |
Feb 22, 2013 | 25.19 | 25.21 | 24.95 | 25.06 | 2,965,479 | -0.09(-0.37%) |
Feb 21, 2013 | 25.30 | 25.34 | 24.98 | 25.15 | 1,791,893 | -0.23(-0.91%) |
Feb 20, 2013 | 25.38 | 25.52 | 25.09 | 25.38 | 2,138,286 | -0.13(-0.49%) |
Feb 19, 2013 | 24.64 | 25.52 | 24.62 | 25.51 | 2,649,644 | +0.95(+3.86%) |
Feb 15, 2013 | 25.44 | 25.50 | 24.45 | 24.56 | 3,320,757 | -0.90(-3.54%) |
Feb 14, 2013 | 25.65 | 25.68 | 25.36 | 25.46 | 1,343,402 | -0.21(-0.80%) |
Feb 13, 2013 | 25.64 | 25.78 | 25.57 | 25.67 | 856,916 | +0.06(+0.23%) |
Feb 12, 2013 | 25.61 | 25.79 | 25.55 | 25.61 | 1,228,586 | +0.03(+0.10%) |
Feb 11, 2013 | 25.63 | 25.83 | 25.58 | 25.58 | 1,119,904 | -0.07(-0.26%) |
Feb 08, 2013 | 25.07 | 25.67 | 25.06 | 25.65 | 1,745,871 | +0.50(+1.98%) |
Feb 07, 2013 | 25.13 | 25.21 | 24.96 | 25.15 | 1,970,360 | -0.02(-0.08%) |
Feb 06, 2013 | 24.70 | 25.21 | 24.66 | 25.17 | 2,492,794 | +0.54(+2.21%) |
Feb 04, 2013 | 24.36 | 24.64 | 24.20 | 24.63 | 1,246,245 | +0.18(+0.73%) |
Feb 01, 2013 | 24.55 | 24.70 | 24.42 | 24.45 | 997,251 | -0.03(-0.14%) |
Jan 31, 2013 | 24.65 | 24.67 | 24.47 | 24.48 | 807,340 | -0.12(-0.49%) |
Jan 30, 2013 | 24.68 | 24.82 | 24.54 | 24.60 | 1,004,050 | +0.09(+0.35%) |
Jan 29, 2013 | 24.80 | 24.95 | 24.49 | 24.51 | 1,543,432 | -0.29(-1.17%) |
Jan 28, 2013 | 24.72 | 24.86 | 24.61 | 24.80 | 1,631,448 | +0.14(+0.56%) |
Jan 25, 2013 | 24.37 | 24.67 | 24.32 | 24.67 | 1,431,420 | +0.20(+0.83%) |
Jan 24, 2013 | 24.30 | 24.46 | 24.27 | 24.46 | 1,503,351 | +0.12(+0.49%) |
Jan 23, 2013 | 24.45 | 24.49 | 24.28 | 24.34 | 1,134,943 | -0.07(-0.27%) |
Jan 22, 2013 | 24.45 | 24.53 | 24.25 | 24.41 | 1,761,043 | +0.08(+0.32%) |
Jan 18, 2013 | 24.40 | 24.47 | 24.24 | 24.33 | 1,126,374 | -0.09(-0.35%) |
Jan 17, 2013 | 24.30 | 24.50 | 24.24 | 24.42 | 2,776,975 | +0.21(+0.87%) |
Jan 16, 2013 | 24.38 | 24.42 | 24.07 | 24.20 | 3,700,187 | -0.37(-1.50%) |
Jan 15, 2013 | 24.72 | 24.76 | 24.45 | 24.57 | 1,178,470 | -0.24(-0.95%) |
Jan 14, 2013 | 24.79 | 24.85 | 24.67 | 24.81 | 1,434,488 | +0.12(+0.51%) |
Jan 11, 2013 | 24.90 | 24.95 | 24.62 | 24.69 | 1,124,975 | -0.18(-0.74%) |
Jan 10, 2013 | 24.99 | 25.02 | 24.82 | 24.87 | 1,300,744 | -0.03(-0.11%) |
Jan 09, 2013 | 24.77 | 25.01 | 24.75 | 24.90 | 824,197 | +0.18(+0.72%) |
Jan 08, 2013 | 24.67 | 24.77 | 24.58 | 24.72 | 1,267,109 | -0.03(-0.11%) |
Jan 07, 2013 | 24.64 | 24.74 | 24.57 | 24.74 | 974,102 | +0.07(+0.29%) |
Jan 04, 2013 | 24.38 | 24.69 | 24.30 | 24.67 | 1,262,323 | +0.32(+1.32%) |
Jan 03, 2013 | 24.42 | 24.47 | 24.26 | 24.35 | 968,665 | -0.07(-0.30%) |
Jan 02, 2013 | 24.44 | 24.47 | 24.32 | 24.42 | 1,284,215 | +0.31(+1.28%) |
Dec 31, 2012 | 23.78 | 24.20 | 23.76 | 24.11 | 1,133,586 | +0.32(+1.33%) |
Dec 28, 2012 | 23.67 | 23.92 | 23.63 | 23.80 | 1,620,253 | -0.08(-0.33%) |
Dec 27, 2012 | 23.88 | 23.98 | 23.67 | 23.88 | 1,994,690 | +0.01(+0.03%) |
Dec 26, 2012 | 24.08 | 24.12 | 23.80 | 23.87 | 1,087,998 | -0.25(-1.04%) |
Dec 24, 2012 | 24.07 | 24.26 | 24.03 | 24.12 | 1,259,294 | +0.03(+0.14%) |
Dec 21, 2012 | 24.28 | 24.34 | 24.03 | 24.09 | 2,348,767 | -0.35(-1.43%) |
Dec 20, 2012 | 24.03 | 24.45 | 24.03 | 24.44 | 1,146,042 | +0.38(+1.59%) |
Dec 19, 2012 | 23.84 | 24.12 | 23.80 | 24.05 | 1,843,516 | +0.21(+0.88%) |
Dec 18, 2012 | 23.65 | 23.95 | 23.61 | 23.84 | 1,168,204 | +0.17(+0.72%) |
Dec 17, 2012 | 23.48 | 23.67 | 23.45 | 23.67 | 956,059 | +0.26(+1.10%) |
Dec 14, 2012 | 23.26 | 23.53 | 23.23 | 23.42 | 919,615 | +0.13(+0.57%) |
Dec 13, 2012 | 23.57 | 23.59 | 23.22 | 23.28 | 1,472,451 | -0.24(-1.01%) |
Dec 12, 2012 | 23.51 | 23.61 | 23.36 | 23.52 | 909,795 | +0.07(+0.28%) |
Dec 11, 2012 | 23.49 | 23.68 | 23.40 | 23.45 | 813,980 | -0.04(-0.17%) |
Dec 10, 2012 | 23.22 | 23.49 | 23.11 | 23.49 | 833,511 | +0.32(+1.36%) |
Dec 07, 2012 | 23.25 | 23.38 | 23.15 | 23.18 | 1,242,599 | +0.05(+0.23%) |
Dec 06, 2012 | 22.92 | 23.13 | 22.92 | 23.13 | 1,201,712 | +0.14(+0.63%) |
Dec 05, 2012 | 22.78 | 23.00 | 22.73 | 22.98 | 1,136,756 | +0.19(+0.84%) |