Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.65 | 26.00 | 25.64 | 25.70 | 911,823 | +0.30(+1.18%) |
Feb 27, 2013 | 25.36 | 25.77 | 25.14 | 25.40 | 746,281 | +0.01(+0.04%) |
Feb 26, 2013 | 25.27 | 25.51 | 25.03 | 25.39 | 912,377 | +0.09(+0.36%) |
Feb 25, 2013 | 26.01 | 26.25 | 25.27 | 25.30 | 947,761 | -0.72(-2.77%) |
Feb 22, 2013 | 25.90 | 26.13 | 25.62 | 26.02 | 1,015,702 | -0.25(-0.95%) |
Feb 21, 2013 | 26.48 | 26.73 | 25.65 | 26.27 | 2,113,157 | +1.08(+4.29%) |
Feb 20, 2013 | 26.00 | 26.39 | 25.16 | 25.19 | 1,607,139 | -0.83(-3.19%) |
Feb 19, 2013 | 25.82 | 26.17 | 25.60 | 26.02 | 1,195,811 | +0.15(+0.58%) |
Feb 15, 2013 | 25.67 | 25.92 | 25.67 | 25.87 | 867,283 | +0.25(+0.98%) |
Feb 14, 2013 | 25.60 | 25.78 | 25.43 | 25.62 | 920,308 | +0.04(+0.16%) |
Feb 13, 2013 | 25.78 | 25.84 | 25.54 | 25.58 | 1,099,936 | -0.22(-0.85%) |
Feb 12, 2013 | 25.31 | 26.18 | 25.30 | 25.80 | 1,319,704 | +0.44(+1.74%) |
Feb 11, 2013 | 25.13 | 25.58 | 24.79 | 25.36 | 979,755 | +0.32(+1.28%) |
Feb 08, 2013 | 24.21 | 25.25 | 24.00 | 25.04 | 1,747,201 | +0.89(+3.69%) |
Feb 07, 2013 | 24.09 | 24.20 | 23.78 | 24.15 | 812,720 | +0.01(+0.04%) |
Feb 06, 2013 | 24.21 | 24.29 | 24.11 | 24.14 | 821,053 | +0.12(+0.50%) |
Feb 04, 2013 | 24.48 | 24.52 | 23.80 | 24.02 | 828,669 | -0.53(-2.16%) |
Feb 01, 2013 | 23.83 | 24.55 | 23.70 | 24.55 | 1,315,813 | +0.92(+3.89%) |
Jan 31, 2013 | 23.59 | 23.88 | 23.42 | 23.63 | 826,313 | +0.00(+0.00%) |
Jan 30, 2013 | 23.75 | 23.90 | 23.55 | 23.63 | 353,819 | -0.13(-0.55%) |
Jan 29, 2013 | 23.66 | 23.78 | 23.53 | 23.76 | 477,784 | +0.10(+0.42%) |
Jan 28, 2013 | 23.50 | 23.74 | 23.48 | 23.66 | 524,011 | +0.22(+0.94%) |
Jan 25, 2013 | 23.81 | 24.28 | 23.26 | 23.44 | 1,377,038 | -0.22(-0.93%) |
Jan 24, 2013 | 23.97 | 24.15 | 23.52 | 23.66 | 1,037,850 | -0.36(-1.50%) |
Jan 23, 2013 | 23.82 | 24.18 | 23.52 | 24.02 | 833,599 | +0.24(+1.01%) |
Jan 22, 2013 | 23.52 | 23.78 | 23.40 | 23.78 | 479,395 | +0.40(+1.71%) |
Jan 18, 2013 | 23.76 | 23.79 | 23.10 | 23.38 | 1,100,949 | -0.32(-1.35%) |
Jan 17, 2013 | 23.72 | 23.89 | 23.52 | 23.70 | 664,715 | +0.06(+0.25%) |
Jan 16, 2013 | 23.71 | 23.82 | 23.59 | 23.64 | 478,932 | -0.17(-0.71%) |
Jan 15, 2013 | 23.70 | 24.27 | 23.70 | 23.81 | 617,533 | -0.07(-0.29%) |
Jan 14, 2013 | 24.03 | 24.19 | 23.81 | 23.88 | 591,868 | -0.11(-0.46%) |
Jan 11, 2013 | 24.62 | 24.77 | 23.84 | 23.99 | 1,065,208 | -0.53(-2.16%) |
Jan 10, 2013 | 24.35 | 24.83 | 24.26 | 24.52 | 1,073,615 | +0.40(+1.66%) |
Jan 09, 2013 | 24.41 | 24.88 | 24.00 | 24.12 | 1,769,598 | -0.30(-1.23%) |
Jan 08, 2013 | 24.21 | 24.96 | 23.87 | 24.42 | 2,528,090 | +0.34(+1.41%) |
Jan 07, 2013 | 22.76 | 24.17 | 22.76 | 24.08 | 2,966,385 | +1.24(+5.43%) |
Jan 04, 2013 | 22.83 | 22.93 | 22.56 | 22.84 | 750,503 | +0.04(+0.18%) |
Jan 03, 2013 | 22.76 | 23.17 | 22.66 | 22.80 | 634,451 | +0.13(+0.57%) |
Jan 02, 2013 | 22.95 | 23.08 | 22.39 | 22.67 | 1,147,190 | +0.20(+0.89%) |
Dec 31, 2012 | 21.87 | 22.50 | 21.84 | 22.47 | 876,701 | +0.71(+3.26%) |
Dec 28, 2012 | 21.59 | 21.94 | 21.55 | 21.76 | 925,348 | +0.17(+0.79%) |
Dec 27, 2012 | 22.01 | 22.12 | 21.40 | 21.59 | 618,294 | -0.50(-2.26%) |
Dec 26, 2012 | 21.71 | 22.36 | 21.64 | 22.09 | 506,574 | +0.34(+1.56%) |
Dec 24, 2012 | 21.90 | 21.94 | 21.54 | 21.75 | 289,987 | -0.25(-1.14%) |
Dec 21, 2012 | 21.70 | 22.03 | 21.30 | 22.00 | 619,029 | -0.03(-0.14%) |
Dec 20, 2012 | 22.09 | 22.13 | 21.86 | 22.03 | 505,768 | -0.09(-0.41%) |
Dec 19, 2012 | 21.55 | 22.13 | 21.55 | 22.12 | 533,960 | +0.50(+2.31%) |
Dec 18, 2012 | 21.50 | 21.78 | 21.21 | 21.62 | 438,180 | +0.17(+0.79%) |
Dec 17, 2012 | 21.77 | 21.83 | 21.37 | 21.45 | 378,383 | -0.26(-1.20%) |
Dec 14, 2012 | 21.65 | 21.96 | 21.48 | 21.71 | 618,218 | +0.05(+0.23%) |
Dec 13, 2012 | 21.45 | 21.74 | 21.34 | 21.66 | 382,163 | +0.23(+1.07%) |
Dec 12, 2012 | 21.11 | 21.49 | 20.96 | 21.43 | 401,675 | +0.38(+1.81%) |
Dec 11, 2012 | 21.16 | 21.16 | 20.84 | 21.05 | 550,623 | +0.05(+0.24%) |
Dec 10, 2012 | 21.07 | 21.42 | 20.95 | 21.00 | 313,619 | -0.15(-0.71%) |
Dec 07, 2012 | 21.28 | 21.35 | 20.85 | 21.15 | 305,909 | -0.02(-0.09%) |
Dec 06, 2012 | 20.75 | 21.48 | 20.69 | 21.17 | 345,432 | +0.36(+1.73%) |
Dec 05, 2012 | 21.07 | 21.11 | 20.49 | 20.81 | 566,881 | -0.22(-1.05%) |