Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.17 | 24.39 | 23.83 | 23.84 | 478,960 | -0.43(-1.76%) |
Feb 27, 2013 | 23.91 | 24.51 | 23.91 | 24.27 | 266,278 | +0.36(+1.50%) |
Feb 26, 2013 | 24.19 | 24.39 | 23.84 | 23.91 | 887,573 | -0.14(-0.58%) |
Feb 25, 2013 | 24.62 | 24.69 | 24.05 | 24.05 | 504,588 | -0.41(-1.68%) |
Feb 22, 2013 | 24.57 | 24.58 | 24.25 | 24.46 | 476,421 | +0.01(+0.04%) |
Feb 21, 2013 | 25.18 | 25.18 | 24.32 | 24.46 | 820,720 | -0.78(-3.08%) |
Feb 20, 2013 | 25.86 | 26.01 | 25.18 | 25.23 | 475,249 | -0.59(-2.30%) |
Feb 19, 2013 | 25.68 | 25.90 | 25.64 | 25.83 | 352,916 | +0.26(+1.03%) |
Feb 15, 2013 | 25.57 | 25.64 | 25.35 | 25.57 | 624,594 | +0.05(+0.21%) |
Feb 14, 2013 | 25.87 | 25.91 | 25.51 | 25.51 | 455,364 | -0.38(-1.48%) |
Feb 13, 2013 | 26.45 | 26.56 | 25.76 | 25.90 | 503,470 | -0.53(-2.02%) |
Feb 12, 2013 | 26.20 | 26.61 | 26.09 | 26.43 | 372,498 | +0.30(+1.14%) |
Feb 11, 2013 | 26.22 | 26.38 | 25.92 | 26.13 | 432,582 | -0.09(-0.33%) |
Feb 08, 2013 | 25.77 | 26.42 | 24.97 | 26.22 | 443,093 | +0.30(+1.15%) |
Feb 07, 2013 | 25.77 | 25.99 | 25.02 | 25.92 | 660,381 | -0.16(-0.60%) |
Feb 06, 2013 | 26.03 | 26.14 | 25.89 | 26.08 | 383,797 | +0.11(+0.44%) |
Feb 04, 2013 | 25.95 | 26.20 | 25.82 | 25.97 | 258,029 | -0.10(-0.37%) |
Feb 01, 2013 | 26.05 | 26.22 | 25.85 | 26.06 | 407,034 | +0.16(+0.61%) |
Jan 31, 2013 | 25.98 | 26.40 | 25.84 | 25.91 | 460,237 | +0.02(+0.07%) |
Jan 30, 2013 | 25.98 | 26.08 | 25.67 | 25.89 | 434,445 | -0.10(-0.37%) |
Jan 29, 2013 | 25.88 | 26.08 | 25.68 | 25.98 | 676,138 | -0.11(-0.44%) |
Jan 28, 2013 | 26.40 | 26.41 | 25.97 | 26.10 | 429,867 | -0.34(-1.29%) |
Jan 25, 2013 | 26.77 | 26.82 | 26.12 | 26.44 | 364,705 | -0.30(-1.11%) |
Jan 24, 2013 | 26.48 | 27.00 | 26.43 | 26.74 | 312,621 | +0.27(+1.02%) |
Jan 23, 2013 | 26.62 | 26.74 | 26.46 | 26.47 | 223,244 | -0.14(-0.53%) |
Jan 22, 2013 | 26.30 | 26.68 | 26.19 | 26.61 | 236,520 | +0.29(+1.10%) |
Jan 18, 2013 | 26.29 | 26.39 | 26.14 | 26.32 | 311,564 | +0.04(+0.13%) |
Jan 17, 2013 | 25.91 | 26.42 | 25.90 | 26.28 | 616,022 | +0.43(+1.66%) |
Jan 16, 2013 | 25.86 | 26.14 | 25.72 | 25.85 | 265,161 | -0.07(-0.27%) |
Jan 15, 2013 | 25.50 | 26.08 | 25.50 | 25.92 | 362,494 | +0.28(+1.09%) |
Jan 14, 2013 | 25.33 | 25.77 | 25.33 | 25.64 | 323,309 | +0.28(+1.10%) |
Jan 11, 2013 | 25.29 | 25.43 | 24.89 | 25.36 | 380,159 | +0.10(+0.38%) |
Jan 10, 2013 | 25.62 | 25.64 | 25.10 | 25.27 | 217,432 | -0.27(-1.06%) |
Jan 09, 2013 | 25.24 | 25.64 | 25.16 | 25.54 | 521,441 | +0.38(+1.53%) |
Jan 08, 2013 | 25.07 | 25.22 | 24.88 | 25.15 | 375,352 | +0.04(+0.17%) |
Jan 07, 2013 | 25.29 | 25.45 | 24.93 | 25.11 | 255,767 | -0.32(-1.27%) |
Jan 04, 2013 | 25.18 | 25.59 | 25.09 | 25.43 | 287,743 | +0.29(+1.15%) |
Jan 03, 2013 | 25.07 | 25.56 | 25.00 | 25.15 | 481,819 | +0.07(+0.28%) |
Jan 02, 2013 | 24.89 | 25.08 | 24.68 | 25.08 | 530,550 | +0.39(+1.59%) |
Dec 31, 2012 | 24.11 | 24.74 | 23.98 | 24.68 | 302,989 | +0.52(+2.17%) |
Dec 28, 2012 | 23.77 | 24.20 | 23.68 | 24.16 | 367,834 | +0.24(+1.02%) |
Dec 27, 2012 | 24.00 | 24.06 | 23.68 | 23.91 | 306,005 | -0.03(-0.15%) |
Dec 26, 2012 | 24.46 | 24.51 | 23.91 | 23.95 | 272,963 | -0.49(-2.00%) |
Dec 24, 2012 | 24.43 | 24.59 | 24.32 | 24.44 | 216,287 | +0.01(+0.04%) |
Dec 21, 2012 | 21.50 | 24.59 | 21.50 | 24.43 | 2,110,116 | -0.32(-1.31%) |
Dec 20, 2012 | 24.86 | 25.05 | 24.36 | 24.75 | 659,529 | -0.06(-0.25%) |
Dec 19, 2012 | 24.77 | 25.17 | 24.68 | 24.81 | 474,568 | +0.02(+0.07%) |
Dec 18, 2012 | 24.57 | 24.85 | 24.46 | 24.80 | 510,354 | +0.25(+1.03%) |
Dec 17, 2012 | 24.05 | 24.57 | 23.99 | 24.54 | 602,403 | +0.52(+2.15%) |
Dec 14, 2012 | 24.37 | 24.56 | 23.98 | 24.03 | 484,148 | -0.33(-1.36%) |
Dec 13, 2012 | 24.64 | 25.17 | 24.31 | 24.36 | 762,459 | -0.33(-1.34%) |
Dec 12, 2012 | 24.74 | 24.89 | 24.42 | 24.69 | 1,076,095 | +0.04(+0.18%) |
Dec 11, 2012 | 25.08 | 25.29 | 24.64 | 24.65 | 533,794 | -0.35(-1.40%) |
Dec 10, 2012 | 24.90 | 25.08 | 24.82 | 25.00 | 617,922 | +0.05(+0.21%) |
Dec 07, 2012 | 25.21 | 25.31 | 24.90 | 24.94 | 202,852 | -0.24(-0.94%) |
Dec 06, 2012 | 25.31 | 25.42 | 24.85 | 25.18 | 394,350 | -0.15(-0.59%) |
Dec 05, 2012 | 25.50 | 25.58 | 25.09 | 25.33 | 424,971 | -0.13(-0.51%) |