Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.05 | 26.46 | 26.00 | 26.37 | 217,597 | +0.46(+1.78%) |
Feb 27, 2013 | 25.62 | 26.08 | 25.47 | 25.91 | 113,024 | +0.26(+1.00%) |
Feb 26, 2013 | 25.37 | 25.85 | 25.37 | 25.65 | 123,683 | +0.40(+1.56%) |
Feb 25, 2013 | 26.13 | 26.25 | 25.24 | 25.26 | 153,278 | -0.72(-2.76%) |
Feb 22, 2013 | 26.09 | 26.10 | 25.46 | 25.97 | 119,375 | +0.06(+0.23%) |
Feb 21, 2013 | 26.42 | 26.79 | 25.74 | 25.92 | 158,477 | -0.50(-1.88%) |
Feb 20, 2013 | 26.97 | 27.14 | 26.35 | 26.41 | 313,943 | -0.48(-1.80%) |
Feb 19, 2013 | 26.71 | 27.02 | 26.35 | 26.90 | 231,457 | +0.23(+0.85%) |
Feb 15, 2013 | 27.39 | 27.48 | 26.51 | 26.67 | 160,463 | -0.60(-2.20%) |
Feb 14, 2013 | 27.07 | 27.27 | 27.01 | 27.27 | 199,514 | +0.07(+0.24%) |
Feb 13, 2013 | 28.16 | 28.16 | 27.13 | 27.20 | 230,267 | -1.01(-3.58%) |
Feb 12, 2013 | 27.36 | 28.62 | 27.33 | 28.21 | 429,543 | +1.01(+3.71%) |
Feb 11, 2013 | 27.16 | 27.27 | 26.95 | 27.20 | 131,464 | +0.07(+0.27%) |
Feb 08, 2013 | 27.18 | 27.34 | 26.93 | 27.13 | 126,306 | -0.02(-0.08%) |
Feb 07, 2013 | 27.11 | 27.19 | 26.47 | 27.15 | 144,784 | +0.01(+0.05%) |
Feb 06, 2013 | 26.78 | 27.56 | 26.66 | 27.14 | 130,551 | +0.22(+0.82%) |
Feb 04, 2013 | 26.72 | 27.13 | 26.71 | 26.92 | 247,277 | -0.10(-0.38%) |
Feb 01, 2013 | 26.93 | 27.15 | 26.42 | 27.02 | 270,999 | +0.27(+1.01%) |
Jan 31, 2013 | 26.08 | 26.95 | 25.86 | 26.75 | 185,481 | +0.74(+2.84%) |
Jan 30, 2013 | 26.61 | 26.61 | 25.83 | 26.01 | 294,847 | -0.65(-2.44%) |
Jan 29, 2013 | 27.07 | 27.18 | 26.63 | 26.66 | 237,515 | -0.45(-1.67%) |
Jan 28, 2013 | 27.20 | 27.20 | 26.89 | 27.12 | 163,906 | -0.03(-0.11%) |
Jan 25, 2013 | 27.17 | 27.24 | 26.88 | 27.14 | 244,418 | +0.01(+0.03%) |
Jan 24, 2013 | 27.10 | 27.43 | 26.93 | 27.14 | 466,791 | +0.17(+0.62%) |
Jan 23, 2013 | 26.94 | 27.07 | 26.61 | 26.97 | 270,668 | -0.13(-0.49%) |
Jan 22, 2013 | 27.12 | 27.12 | 26.74 | 27.10 | 263,525 | -0.10(-0.35%) |
Jan 18, 2013 | 25.42 | 27.44 | 25.20 | 27.20 | 995,500 | +2.32(+9.32%) |
Jan 17, 2013 | 24.85 | 24.97 | 24.23 | 24.88 | 158,036 | +0.10(+0.41%) |
Jan 16, 2013 | 24.89 | 25.09 | 24.61 | 24.77 | 217,804 | -0.26(-1.02%) |
Jan 15, 2013 | 24.81 | 25.21 | 24.75 | 25.03 | 169,963 | +0.07(+0.29%) |
Jan 14, 2013 | 24.24 | 25.02 | 24.24 | 24.96 | 296,774 | +0.71(+2.93%) |
Jan 11, 2013 | 24.17 | 24.40 | 24.06 | 24.25 | 195,970 | +0.10(+0.42%) |
Jan 10, 2013 | 24.16 | 24.19 | 23.53 | 24.14 | 208,439 | -0.03(-0.12%) |
Jan 09, 2013 | 24.05 | 24.28 | 23.86 | 24.17 | 275,259 | +0.23(+0.95%) |
Jan 08, 2013 | 23.60 | 24.14 | 23.60 | 23.95 | 315,135 | +0.38(+1.61%) |
Jan 07, 2013 | 23.41 | 23.73 | 23.21 | 23.57 | 243,781 | -0.01(-0.03%) |
Jan 04, 2013 | 23.33 | 23.79 | 23.22 | 23.57 | 231,662 | +0.40(+1.70%) |
Jan 03, 2013 | 22.34 | 23.41 | 22.16 | 23.18 | 387,259 | +0.84(+3.77%) |
Jan 02, 2013 | 22.54 | 22.72 | 22.04 | 22.34 | 347,501 | -0.11(-0.49%) |
Dec 31, 2012 | 20.69 | 22.45 | 20.69 | 22.45 | 401,137 | +1.72(+8.30%) |
Dec 28, 2012 | 21.04 | 21.18 | 20.67 | 20.73 | 196,940 | -0.52(-2.44%) |
Dec 27, 2012 | 21.31 | 21.58 | 20.79 | 21.25 | 226,265 | -0.09(-0.41%) |
Dec 26, 2012 | 22.05 | 22.10 | 21.26 | 21.34 | 164,785 | -0.64(-2.90%) |
Dec 24, 2012 | 21.64 | 22.25 | 21.58 | 21.97 | 101,308 | +0.23(+1.08%) |
Dec 21, 2012 | 22.14 | 22.34 | 21.39 | 21.74 | 560,142 | -0.69(-3.07%) |
Dec 20, 2012 | 22.92 | 22.92 | 22.24 | 22.43 | 240,541 | -0.48(-2.08%) |
Dec 19, 2012 | 23.16 | 23.27 | 22.86 | 22.90 | 155,522 | -0.27(-1.17%) |
Dec 18, 2012 | 22.94 | 23.46 | 22.93 | 23.17 | 219,733 | +0.24(+1.05%) |
Dec 17, 2012 | 22.34 | 22.96 | 22.08 | 22.93 | 133,422 | +0.69(+3.09%) |
Dec 14, 2012 | 22.10 | 22.39 | 22.10 | 22.24 | 203,809 | +0.01(+0.03%) |
Dec 13, 2012 | 22.51 | 22.85 | 21.89 | 22.24 | 238,234 | -0.28(-1.23%) |
Dec 12, 2012 | 23.16 | 23.22 | 22.41 | 22.51 | 471,718 | -0.53(-2.29%) |
Dec 11, 2012 | 23.46 | 23.56 | 22.85 | 23.04 | 308,830 | -0.25(-1.07%) |
Dec 10, 2012 | 23.60 | 23.69 | 23.23 | 23.29 | 153,589 | -0.30(-1.27%) |
Dec 07, 2012 | 23.87 | 23.87 | 23.19 | 23.59 | 143,766 | -0.18(-0.77%) |
Dec 06, 2012 | 22.53 | 23.90 | 22.10 | 23.77 | 315,062 | +1.35(+6.04%) |
Dec 05, 2012 | 23.43 | 23.47 | 22.33 | 22.42 | 355,616 | -0.86(-3.71%) |