Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.94 | 25.05 | 24.91 | 24.94 | 63,952 | +0.00(+0.00%) |
Feb 27, 2013 | 24.67 | 24.95 | 24.67 | 24.94 | 33,822 | +0.25(+1.00%) |
Feb 26, 2013 | 24.64 | 24.71 | 24.51 | 24.69 | 37,969 | +0.12(+0.50%) |
Feb 25, 2013 | 25.01 | 25.02 | 24.57 | 24.57 | 62,233 | -0.39(-1.55%) |
Feb 22, 2013 | 24.83 | 24.96 | 24.83 | 24.96 | 287,574 | +0.17(+0.70%) |
Feb 21, 2013 | 24.78 | 24.82 | 24.69 | 24.78 | 61,619 | -0.06(-0.26%) |
Feb 20, 2013 | 25.02 | 25.02 | 24.85 | 24.85 | 46,914 | -0.18(-0.73%) |
Feb 19, 2013 | 24.87 | 25.03 | 24.87 | 25.03 | 61,534 | +0.21(+0.85%) |
Feb 15, 2013 | 24.76 | 24.85 | 24.74 | 24.82 | 28,433 | +0.15(+0.59%) |
Feb 14, 2013 | 24.69 | 24.75 | 24.67 | 24.67 | 23,775 | +0.05(+0.21%) |
Feb 13, 2013 | 24.62 | 24.68 | 24.57 | 24.62 | 61,416 | +0.01(+0.02%) |
Feb 12, 2013 | 24.61 | 24.64 | 24.58 | 24.62 | 24,431 | +0.02(+0.06%) |
Feb 11, 2013 | 24.61 | 24.63 | 24.57 | 24.60 | 17,208 | -0.02(-0.06%) |
Feb 08, 2013 | 24.60 | 24.68 | 24.59 | 24.62 | 28,800 | +0.03(+0.11%) |
Feb 07, 2013 | 24.55 | 24.60 | 24.44 | 24.59 | 51,989 | +0.08(+0.34%) |
Feb 06, 2013 | 24.43 | 24.53 | 24.41 | 24.51 | 42,673 | +0.33(+1.36%) |
Feb 04, 2013 | 24.29 | 24.29 | 24.18 | 24.18 | 42,148 | -0.23(-0.92%) |
Feb 01, 2013 | 24.38 | 24.46 | 24.36 | 24.40 | 202,661 | +0.14(+0.59%) |
Jan 31, 2013 | 24.24 | 24.30 | 24.21 | 24.26 | 43,014 | +0.01(+0.03%) |
Jan 30, 2013 | 24.35 | 24.39 | 24.25 | 24.25 | 688,171 | -0.12(-0.50%) |
Jan 29, 2013 | 24.23 | 24.40 | 24.23 | 24.38 | 47,009 | +0.09(+0.35%) |
Jan 28, 2013 | 24.32 | 24.32 | 24.23 | 24.29 | 105,601 | -0.01(-0.05%) |
Jan 25, 2013 | 24.26 | 24.31 | 24.22 | 24.30 | 28,121 | +0.16(+0.67%) |
Jan 24, 2013 | 24.04 | 24.16 | 24.04 | 24.14 | 87,347 | +0.14(+0.58%) |
Jan 23, 2013 | 24.00 | 24.02 | 23.96 | 24.00 | 30,604 | -0.06(-0.26%) |
Jan 22, 2013 | 24.10 | 24.10 | 24.00 | 24.07 | 395,393 | +0.00(+0.01%) |
Jan 18, 2013 | 23.96 | 24.06 | 23.94 | 24.06 | 51,224 | -0.00(-0.01%) |
Jan 17, 2013 | 23.94 | 24.11 | 23.93 | 24.07 | 92,024 | +0.21(+0.89%) |
Jan 16, 2013 | 23.84 | 23.91 | 23.83 | 23.85 | 68,895 | -0.08(-0.32%) |
Jan 15, 2013 | 23.75 | 23.93 | 23.75 | 23.93 | 57,670 | +0.14(+0.60%) |
Jan 14, 2013 | 23.70 | 23.83 | 23.70 | 23.78 | 102,944 | +0.09(+0.36%) |
Jan 11, 2013 | 23.67 | 23.73 | 23.62 | 23.70 | 77,270 | +0.08(+0.35%) |
Jan 10, 2013 | 23.58 | 23.63 | 23.50 | 23.62 | 77,496 | +0.15(+0.65%) |
Jan 09, 2013 | 23.43 | 23.53 | 23.43 | 23.46 | 121,553 | +0.09(+0.40%) |
Jan 08, 2013 | 23.43 | 23.43 | 23.32 | 23.37 | 103,876 | -0.02(-0.10%) |
Jan 07, 2013 | 23.50 | 23.50 | 23.35 | 23.39 | 452,969 | -0.14(-0.61%) |
Jan 04, 2013 | 23.46 | 23.57 | 23.44 | 23.54 | 117,092 | +0.12(+0.52%) |
Jan 03, 2013 | 23.44 | 23.51 | 23.39 | 23.42 | 234,578 | -0.04(-0.18%) |
Jan 02, 2013 | 23.31 | 23.46 | 22.86 | 23.46 | 223,652 | +0.60(+2.61%) |
Dec 31, 2012 | 22.53 | 22.89 | 22.53 | 22.86 | 165,030 | +0.28(+1.23%) |
Dec 28, 2012 | 22.68 | 22.76 | 22.58 | 22.58 | 94,330 | -0.20(-0.88%) |
Dec 27, 2012 | 22.73 | 22.80 | 22.56 | 22.78 | 60,425 | +0.06(+0.27%) |
Dec 26, 2012 | 22.83 | 22.92 | 22.70 | 22.72 | 81,399 | -0.19(-0.85%) |
Dec 24, 2012 | 22.89 | 22.92 | 22.85 | 22.92 | 15,771 | -0.04(-0.16%) |
Dec 21, 2012 | 22.94 | 22.98 | 22.79 | 22.96 | 698,277 | -0.14(-0.61%) |
Dec 20, 2012 | 22.96 | 23.10 | 22.96 | 23.10 | 116,794 | +0.11(+0.48%) |
Dec 19, 2012 | 23.18 | 23.18 | 22.99 | 22.99 | 48,426 | -0.29(-1.23%) |
Dec 18, 2012 | 23.22 | 23.30 | 23.11 | 23.27 | 136,445 | +0.08(+0.33%) |
Dec 17, 2012 | 23.11 | 23.20 | 23.10 | 23.20 | 67,574 | +0.13(+0.56%) |
Dec 14, 2012 | 23.11 | 23.17 | 23.07 | 23.07 | 100,109 | -0.09(-0.40%) |
Dec 13, 2012 | 23.25 | 23.31 | 23.11 | 23.16 | 101,233 | -0.10(-0.42%) |
Dec 12, 2012 | 23.33 | 23.41 | 23.25 | 23.26 | 50,404 | +0.00(+0.00%) |
Dec 11, 2012 | 23.25 | 23.35 | 23.24 | 23.26 | 90,554 | +0.09(+0.38%) |
Dec 10, 2012 | 23.21 | 23.24 | 23.15 | 23.17 | 83,021 | -0.04(-0.18%) |
Dec 07, 2012 | 23.11 | 23.22 | 23.11 | 23.21 | 134,847 | +0.14(+0.59%) |
Dec 06, 2012 | 23.03 | 23.11 | 23.02 | 23.07 | 66,565 | +0.05(+0.24%) |
Dec 05, 2012 | 23.08 | 23.17 | 22.68 | 23.02 | 38,176 | -0.08(-0.36%) |