Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.81 | 24.93 | 24.71 | 24.81 | 310,478 | +0.22(+0.90%) |
Feb 27, 2013 | 24.78 | 24.84 | 24.26 | 24.59 | 97,769 | -0.12(-0.50%) |
Feb 26, 2013 | 24.85 | 25.01 | 24.71 | 24.71 | 100,974 | -0.10(-0.40%) |
Feb 22, 2013 | 24.97 | 24.97 | 24.73 | 24.81 | 46,490 | -0.09(-0.35%) |
Feb 21, 2013 | 25.01 | 25.10 | 24.22 | 24.90 | 46,955 | -0.06(-0.25%) |
Feb 20, 2013 | 24.81 | 24.98 | 24.79 | 24.96 | 67,115 | +0.13(+0.53%) |
Feb 19, 2013 | 24.73 | 24.98 | 24.73 | 24.83 | 112,321 | +0.08(+0.32%) |
Feb 15, 2013 | 25.08 | 25.08 | 24.69 | 24.75 | 229,127 | -0.42(-1.66%) |
Feb 14, 2013 | 25.20 | 25.28 | 25.09 | 25.17 | 46,799 | +0.09(+0.37%) |
Feb 13, 2013 | 24.84 | 25.26 | 24.77 | 25.08 | 45,949 | +0.26(+1.05%) |
Feb 12, 2013 | 24.79 | 25.34 | 24.57 | 24.82 | 133,772 | +0.10(+0.42%) |
Feb 11, 2013 | 24.01 | 24.71 | 23.84 | 24.71 | 117,419 | +0.81(+3.39%) |
Feb 08, 2013 | 23.40 | 24.33 | 23.40 | 23.90 | 82,645 | +0.45(+1.92%) |
Feb 07, 2013 | 23.04 | 23.97 | 22.86 | 23.45 | 132,155 | +0.54(+2.37%) |
Feb 06, 2013 | 23.00 | 23.02 | 22.83 | 22.91 | 63,109 | +0.07(+0.31%) |
Feb 04, 2013 | 23.24 | 23.48 | 22.84 | 22.84 | 43,165 | -0.38(-1.63%) |
Feb 01, 2013 | 23.34 | 23.53 | 22.67 | 23.22 | 42,282 | +0.07(+0.28%) |
Jan 31, 2013 | 23.45 | 23.71 | 22.97 | 23.15 | 61,439 | -0.34(-1.45%) |
Jan 30, 2013 | 23.28 | 23.92 | 23.02 | 23.49 | 87,311 | +0.21(+0.90%) |
Jan 29, 2013 | 22.39 | 23.28 | 22.13 | 23.28 | 90,659 | +0.97(+4.34%) |
Jan 28, 2013 | 22.03 | 22.35 | 21.68 | 22.31 | 129,585 | +0.37(+1.70%) |
Jan 25, 2013 | 22.66 | 22.85 | 21.69 | 21.94 | 326,739 | +0.20(+0.90%) |
Jan 24, 2013 | 21.58 | 22.36 | 21.45 | 21.74 | 117,530 | +0.27(+1.25%) |
Jan 23, 2013 | 21.69 | 21.70 | 21.44 | 21.48 | 81,593 | -0.09(-0.42%) |
Jan 22, 2013 | 21.88 | 22.20 | 21.48 | 21.57 | 110,532 | -0.25(-1.17%) |
Jan 18, 2013 | 21.52 | 22.25 | 21.52 | 21.82 | 85,509 | +0.31(+1.43%) |
Jan 17, 2013 | 21.76 | 21.93 | 21.46 | 21.52 | 77,724 | -0.20(-0.90%) |
Jan 16, 2013 | 21.58 | 21.81 | 21.50 | 21.71 | 87,866 | -0.01(-0.03%) |
Jan 15, 2013 | 21.74 | 22.29 | 21.51 | 21.72 | 88,379 | -0.06(-0.27%) |
Jan 14, 2013 | 21.45 | 22.15 | 21.20 | 21.78 | 124,565 | +0.20(+0.91%) |
Jan 11, 2013 | 22.50 | 22.60 | 20.74 | 21.58 | 429,063 | -0.86(-3.82%) |
Jan 10, 2013 | 22.54 | 22.80 | 22.30 | 22.44 | 183,894 | -0.14(-0.61%) |
Jan 09, 2013 | 22.18 | 22.86 | 22.12 | 22.58 | 161,334 | +0.44(+1.98%) |
Jan 08, 2013 | 22.16 | 22.49 | 21.80 | 22.14 | 97,046 | +0.09(+0.42%) |
Jan 07, 2013 | 22.21 | 22.67 | 21.76 | 22.05 | 169,041 | -0.07(-0.30%) |
Jan 04, 2013 | 21.16 | 22.23 | 20.94 | 22.11 | 173,912 | +0.86(+4.03%) |
Jan 03, 2013 | 21.23 | 22.03 | 21.12 | 21.25 | 427,092 | +0.07(+0.31%) |
Jan 02, 2013 | 21.27 | 21.67 | 20.37 | 21.19 | 131,926 | +0.82(+4.01%) |
Dec 31, 2012 | 20.17 | 20.37 | 20.09 | 20.37 | 62,882 | +0.27(+1.37%) |
Dec 28, 2012 | 19.93 | 20.27 | 19.90 | 20.10 | 169,796 | +0.15(+0.75%) |
Dec 27, 2012 | 19.68 | 19.97 | 19.43 | 19.95 | 90,527 | +0.24(+1.19%) |
Dec 26, 2012 | 20.10 | 20.10 | 19.43 | 19.71 | 78,687 | -0.38(-1.89%) |
Dec 24, 2012 | 19.75 | 20.12 | 19.75 | 20.09 | 49,127 | +0.23(+1.15%) |
Dec 21, 2012 | 19.93 | 20.02 | 19.53 | 19.86 | 232,686 | -0.20(-1.01%) |
Dec 20, 2012 | 20.09 | 20.25 | 19.80 | 20.06 | 117,539 | +0.02(+0.10%) |
Dec 19, 2012 | 19.84 | 20.21 | 19.69 | 20.04 | 152,538 | +0.20(+1.02%) |
Dec 18, 2012 | 19.59 | 19.95 | 19.55 | 19.84 | 72,563 | +0.23(+1.17%) |
Dec 17, 2012 | 19.31 | 19.72 | 19.25 | 19.61 | 82,874 | +0.26(+1.32%) |
Dec 14, 2012 | 19.24 | 19.61 | 18.91 | 19.36 | 139,084 | +0.20(+1.02%) |
Dec 13, 2012 | 18.86 | 19.42 | 18.84 | 19.16 | 65,367 | +0.24(+1.28%) |
Dec 12, 2012 | 19.50 | 19.67 | 18.90 | 18.92 | 199,213 | -0.61(-3.15%) |
Dec 11, 2012 | 18.97 | 19.84 | 18.64 | 19.53 | 151,786 | +0.48(+2.51%) |
Dec 10, 2012 | 19.35 | 19.49 | 19.01 | 19.06 | 75,401 | -0.39(-1.98%) |
Dec 07, 2012 | 19.31 | 19.50 | 19.18 | 19.44 | 466,086 | +0.15(+0.78%) |
Dec 06, 2012 | 19.45 | 19.92 | 19.25 | 19.29 | 109,642 | -0.07(-0.34%) |
Dec 05, 2012 | 19.19 | 19.48 | 18.83 | 19.36 | 288,797 | +0.16(+0.85%) |