Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.27 | 26.50 | 26.25 | 26.38 | 978,038 | +0.39(+1.50%) |
Feb 27, 2013 | 25.93 | 26.17 | 25.81 | 25.99 | 1,002,217 | +0.06(+0.22%) |
Feb 26, 2013 | 25.90 | 26.08 | 25.74 | 25.93 | 1,042,119 | +0.13(+0.49%) |
Feb 25, 2013 | 26.14 | 26.56 | 25.80 | 25.81 | 952,816 | -0.16(-0.61%) |
Feb 22, 2013 | 26.12 | 26.23 | 25.80 | 25.96 | 855,179 | -0.02(-0.06%) |
Feb 21, 2013 | 26.08 | 26.24 | 25.57 | 25.98 | 1,153,552 | -0.19(-0.72%) |
Feb 20, 2013 | 26.51 | 26.71 | 26.16 | 26.17 | 1,005,269 | -0.47(-1.78%) |
Feb 19, 2013 | 26.25 | 26.65 | 26.25 | 26.64 | 1,001,098 | +0.45(+1.71%) |
Feb 15, 2013 | 26.69 | 26.95 | 26.16 | 26.19 | 1,253,376 | -0.49(-1.83%) |
Feb 14, 2013 | 26.31 | 26.69 | 26.20 | 26.68 | 1,085,402 | +0.43(+1.64%) |
Feb 13, 2013 | 26.28 | 26.36 | 26.04 | 26.25 | 948,334 | +0.06(+0.24%) |
Feb 12, 2013 | 25.68 | 26.24 | 25.68 | 26.19 | 1,122,616 | +0.52(+2.01%) |
Feb 11, 2013 | 25.72 | 25.96 | 25.52 | 25.67 | 1,271,024 | -0.01(-0.02%) |
Feb 08, 2013 | 25.58 | 25.74 | 25.38 | 25.68 | 1,134,744 | +0.06(+0.25%) |
Feb 07, 2013 | 25.51 | 25.63 | 25.33 | 25.62 | 896,921 | +0.11(+0.41%) |
Feb 06, 2013 | 25.64 | 25.77 | 24.83 | 25.51 | 2,266,231 | -0.92(-3.48%) |
Feb 04, 2013 | 26.63 | 26.78 | 26.35 | 26.43 | 1,173,088 | -0.30(-1.12%) |
Feb 01, 2013 | 26.51 | 26.94 | 26.00 | 26.73 | 1,620,968 | +0.37(+1.42%) |
Jan 31, 2013 | 25.83 | 26.37 | 25.83 | 26.36 | 1,106,085 | +0.55(+2.14%) |
Jan 30, 2013 | 25.95 | 25.95 | 25.61 | 25.80 | 683,702 | +0.02(+0.06%) |
Jan 29, 2013 | 25.44 | 25.80 | 25.26 | 25.79 | 766,208 | +0.40(+1.58%) |
Jan 28, 2013 | 25.47 | 25.50 | 25.19 | 25.39 | 836,946 | +0.04(+0.16%) |
Jan 25, 2013 | 25.29 | 25.50 | 24.90 | 25.35 | 831,561 | +0.21(+0.85%) |
Jan 24, 2013 | 25.22 | 25.47 | 25.12 | 25.13 | 744,896 | -0.10(-0.39%) |
Jan 23, 2013 | 25.48 | 25.52 | 25.06 | 25.23 | 1,010,895 | -0.18(-0.70%) |
Jan 22, 2013 | 25.05 | 25.52 | 25.05 | 25.41 | 929,247 | +0.36(+1.43%) |
Jan 18, 2013 | 24.58 | 25.11 | 24.52 | 25.05 | 687,285 | +0.46(+1.86%) |
Jan 17, 2013 | 24.82 | 24.90 | 24.51 | 24.59 | 1,245,376 | -0.06(-0.23%) |
Jan 16, 2013 | 24.75 | 25.00 | 24.60 | 24.65 | 831,846 | -0.15(-0.59%) |
Jan 15, 2013 | 24.74 | 25.05 | 24.73 | 24.79 | 1,102,978 | +0.05(+0.21%) |
Jan 14, 2013 | 24.88 | 25.01 | 24.61 | 24.74 | 838,480 | -0.02(-0.08%) |
Jan 11, 2013 | 24.92 | 25.00 | 24.64 | 24.76 | 1,191,948 | -0.29(-1.14%) |
Jan 10, 2013 | 24.97 | 25.20 | 24.84 | 25.05 | 1,533,859 | +0.29(+1.18%) |
Jan 09, 2013 | 24.61 | 24.97 | 24.49 | 24.76 | 1,547,723 | +0.18(+0.74%) |
Jan 08, 2013 | 24.31 | 24.61 | 24.24 | 24.58 | 1,391,738 | +0.38(+1.57%) |
Jan 07, 2013 | 24.04 | 24.46 | 24.01 | 24.20 | 1,227,353 | +0.14(+0.56%) |
Jan 04, 2013 | 23.74 | 24.29 | 23.70 | 24.06 | 1,263,299 | +0.42(+1.76%) |
Jan 03, 2013 | 23.36 | 23.98 | 23.36 | 23.64 | 1,034,850 | +0.15(+0.64%) |
Jan 02, 2013 | 23.50 | 23.72 | 22.49 | 23.49 | 1,613,226 | +1.00(+4.45%) |
Dec 31, 2012 | 22.02 | 22.51 | 21.99 | 22.49 | 1,625,694 | +0.36(+1.65%) |
Dec 28, 2012 | 22.01 | 22.49 | 22.01 | 22.13 | 1,014,870 | -0.07(-0.33%) |
Dec 27, 2012 | 22.29 | 22.52 | 22.00 | 22.20 | 1,187,904 | -0.13(-0.58%) |
Dec 26, 2012 | 22.64 | 22.77 | 22.20 | 22.33 | 851,453 | -0.34(-1.49%) |
Dec 24, 2012 | 22.70 | 22.76 | 22.46 | 22.67 | 538,398 | -0.04(-0.16%) |
Dec 21, 2012 | 22.91 | 22.99 | 22.65 | 22.71 | 2,568,449 | -0.29(-1.25%) |
Dec 20, 2012 | 22.86 | 23.15 | 22.80 | 22.99 | 1,901,128 | +0.16(+0.69%) |
Dec 19, 2012 | 22.58 | 23.00 | 22.43 | 22.84 | 2,032,521 | +0.33(+1.45%) |
Dec 18, 2012 | 22.00 | 22.70 | 21.96 | 22.51 | 1,653,551 | +0.51(+2.30%) |
Dec 17, 2012 | 21.95 | 22.13 | 21.89 | 22.00 | 950,256 | +0.06(+0.26%) |
Dec 14, 2012 | 21.88 | 22.25 | 21.80 | 21.95 | 1,149,278 | -0.13(-0.59%) |
Dec 13, 2012 | 22.03 | 22.28 | 21.89 | 22.08 | 2,049,776 | -0.07(-0.33%) |
Dec 12, 2012 | 22.52 | 22.70 | 22.00 | 22.15 | 1,554,821 | -0.46(-2.05%) |
Dec 11, 2012 | 22.49 | 22.62 | 22.32 | 22.61 | 1,061,380 | +0.20(+0.91%) |
Dec 10, 2012 | 22.27 | 22.78 | 22.21 | 22.41 | 981,395 | +0.04(+0.16%) |
Dec 07, 2012 | 22.40 | 22.53 | 22.29 | 22.37 | 814,717 | -0.03(-0.12%) |
Dec 06, 2012 | 22.39 | 22.54 | 22.33 | 22.40 | 668,100 | +0.01(+0.02%) |
Dec 05, 2012 | 22.36 | 22.57 | 22.26 | 22.39 | 1,270,110 | -0.02(-0.07%) |