Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.80 | 25.43 | 24.69 | 24.94 | 22,064 | +0.05(+0.20%) |
Feb 27, 2013 | 25.04 | 25.14 | 24.68 | 24.89 | 11,959 | -0.12(-0.47%) |
Feb 26, 2013 | 25.19 | 25.46 | 24.72 | 25.00 | 19,270 | -0.21(-0.82%) |
Feb 25, 2013 | 25.44 | 25.84 | 25.01 | 25.21 | 23,103 | +0.07(+0.30%) |
Feb 22, 2013 | 25.49 | 25.82 | 25.01 | 25.14 | 20,281 | +0.20(+0.80%) |
Feb 21, 2013 | 25.51 | 25.51 | 24.94 | 24.94 | 19,615 | -0.28(-1.12%) |
Feb 20, 2013 | 25.29 | 25.97 | 25.10 | 25.22 | 52,563 | +0.26(+1.03%) |
Feb 19, 2013 | 25.14 | 27.36 | 24.31 | 24.96 | 144,571 | +0.47(+1.93%) |
Feb 15, 2013 | 25.01 | 25.01 | 24.19 | 24.49 | 25,733 | -0.31(-1.24%) |
Feb 14, 2013 | 24.60 | 25.13 | 24.60 | 24.80 | 13,950 | -0.05(-0.20%) |
Feb 13, 2013 | 24.63 | 24.85 | 24.51 | 24.85 | 10,987 | +0.33(+1.36%) |
Feb 12, 2013 | 24.01 | 24.59 | 23.77 | 24.51 | 10,721 | +0.57(+2.40%) |
Feb 11, 2013 | 23.78 | 24.28 | 23.65 | 23.94 | 19,130 | +0.47(+1.98%) |
Feb 08, 2013 | 22.73 | 23.73 | 22.73 | 23.47 | 17,702 | +0.86(+3.82%) |
Feb 07, 2013 | 22.60 | 22.85 | 22.49 | 22.61 | 8,694 | +0.16(+0.70%) |
Feb 06, 2013 | 22.64 | 22.85 | 22.45 | 22.45 | 3,186 | -0.11(-0.48%) |
Feb 04, 2013 | 22.95 | 22.95 | 22.46 | 22.56 | 6,630 | -0.54(-2.34%) |
Feb 01, 2013 | 23.16 | 23.24 | 22.78 | 23.10 | 20,199 | -0.02(-0.07%) |
Jan 31, 2013 | 23.29 | 23.29 | 22.72 | 23.12 | 6,050 | -0.15(-0.64%) |
Jan 30, 2013 | 22.92 | 23.30 | 22.65 | 23.27 | 12,445 | +0.42(+1.86%) |
Jan 29, 2013 | 22.76 | 23.13 | 22.65 | 22.84 | 7,499 | +0.24(+1.07%) |
Jan 28, 2013 | 22.83 | 23.05 | 22.34 | 22.60 | 17,737 | -0.01(-0.04%) |
Jan 25, 2013 | 23.22 | 23.24 | 22.61 | 22.61 | 5,533 | -0.37(-1.63%) |
Jan 24, 2013 | 23.26 | 23.47 | 22.96 | 22.98 | 10,343 | -0.17(-0.72%) |
Jan 23, 2013 | 23.13 | 23.21 | 22.78 | 23.15 | 17,794 | +0.12(+0.54%) |
Jan 22, 2013 | 22.85 | 23.03 | 22.74 | 23.03 | 4,894 | +0.17(+0.76%) |
Jan 18, 2013 | 22.90 | 23.10 | 22.65 | 22.85 | 15,220 | -0.18(-0.79%) |
Jan 17, 2013 | 23.18 | 23.35 | 22.91 | 23.03 | 32,516 | -0.15(-0.65%) |
Jan 16, 2013 | 23.31 | 23.55 | 23.18 | 23.18 | 8,624 | -0.03(-0.14%) |
Jan 15, 2013 | 23.38 | 23.38 | 23.06 | 23.22 | 15,953 | -0.07(-0.32%) |
Jan 14, 2013 | 23.06 | 23.47 | 23.00 | 23.29 | 11,141 | +0.15(+0.65%) |
Jan 11, 2013 | 23.33 | 23.38 | 23.09 | 23.14 | 10,082 | +0.00(+0.00%) |
Jan 10, 2013 | 23.06 | 23.47 | 22.78 | 23.14 | 52,505 | -0.15(-0.64%) |
Jan 09, 2013 | 22.58 | 23.45 | 22.54 | 23.29 | 5,001 | +0.42(+1.85%) |
Jan 08, 2013 | 22.46 | 23.04 | 21.64 | 22.87 | 10,574 | +0.22(+0.99%) |
Jan 07, 2013 | 22.81 | 23.05 | 22.19 | 22.64 | 25,362 | -0.14(-0.62%) |
Jan 04, 2013 | 22.65 | 23.05 | 22.48 | 22.79 | 15,741 | +0.29(+1.29%) |
Jan 03, 2013 | 22.77 | 23.06 | 22.28 | 22.49 | 14,140 | -0.52(-2.24%) |
Jan 02, 2013 | 23.13 | 23.39 | 22.76 | 23.01 | 6,233 | -0.38(-1.63%) |
Dec 31, 2012 | 22.66 | 23.39 | 21.56 | 23.39 | 29,012 | +0.57(+2.51%) |
Dec 28, 2012 | 22.62 | 23.02 | 22.60 | 22.82 | 5,292 | +0.24(+1.07%) |
Dec 27, 2012 | 22.06 | 22.83 | 21.90 | 22.58 | 3,967 | +0.57(+2.57%) |
Dec 26, 2012 | 21.86 | 22.01 | 21.86 | 22.01 | 6,917 | +0.22(+0.99%) |
Dec 24, 2012 | 21.84 | 22.43 | 21.75 | 21.80 | 5,502 | -0.03(-0.15%) |
Dec 21, 2012 | 22.23 | 22.44 | 21.68 | 21.83 | 44,719 | -0.75(-3.31%) |
Dec 20, 2012 | 23.32 | 23.48 | 22.58 | 22.58 | 10,416 | -0.66(-2.86%) |
Dec 19, 2012 | 23.36 | 23.54 | 23.14 | 23.24 | 16,861 | +0.05(+0.22%) |
Dec 18, 2012 | 23.17 | 23.35 | 22.99 | 23.19 | 22,825 | +0.05(+0.22%) |
Dec 17, 2012 | 23.25 | 23.39 | 23.04 | 23.14 | 6,439 | -0.09(-0.39%) |
Dec 14, 2012 | 22.67 | 23.23 | 22.56 | 23.23 | 7,280 | +0.63(+2.79%) |
Dec 13, 2012 | 22.42 | 22.75 | 22.42 | 22.60 | 12,607 | +0.09(+0.41%) |
Dec 12, 2012 | 22.44 | 22.51 | 22.32 | 22.51 | 9,374 | +0.06(+0.26%) |
Dec 11, 2012 | 24.32 | 24.32 | 22.25 | 22.45 | 7,810 | +0.08(+0.37%) |
Dec 10, 2012 | 21.90 | 22.37 | 21.90 | 22.37 | 4,344 | +0.47(+2.16%) |
Dec 07, 2012 | 21.92 | 22.02 | 21.85 | 21.90 | 5,301 | -0.07(-0.30%) |
Dec 06, 2012 | 21.73 | 21.96 | 21.65 | 21.96 | 3,494 | +0.24(+1.11%) |
Dec 05, 2012 | 21.77 | 21.90 | 21.26 | 21.72 | 319,939 | -0.02(-0.11%) |