Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.59 | 25.73 | 25.52 | 25.53 | 1,203,532 | -0.07(-0.29%) |
Feb 27, 2013 | 25.38 | 25.62 | 25.32 | 25.61 | 2,743,699 | +0.26(+1.04%) |
Feb 26, 2013 | 25.42 | 25.53 | 25.27 | 25.34 | 1,407,470 | +0.07(+0.29%) |
Feb 25, 2013 | 25.71 | 25.91 | 25.27 | 25.27 | 1,470,073 | -0.34(-1.32%) |
Feb 22, 2013 | 25.61 | 25.78 | 25.56 | 25.61 | 1,296,950 | +0.10(+0.39%) |
Feb 21, 2013 | 25.74 | 25.85 | 25.49 | 25.51 | 884,159 | -0.23(-0.90%) |
Feb 20, 2013 | 25.90 | 26.07 | 25.74 | 25.74 | 727,841 | -0.13(-0.51%) |
Feb 19, 2013 | 25.64 | 25.95 | 25.60 | 25.87 | 651,916 | +0.30(+1.19%) |
Feb 15, 2013 | 25.45 | 25.60 | 25.44 | 25.57 | 483,809 | +0.12(+0.49%) |
Feb 14, 2013 | 25.43 | 25.54 | 25.38 | 25.44 | 411,787 | -0.08(-0.32%) |
Feb 13, 2013 | 25.46 | 25.54 | 25.41 | 25.52 | 576,116 | +0.10(+0.39%) |
Feb 12, 2013 | 25.29 | 25.45 | 25.17 | 25.43 | 575,293 | +0.18(+0.72%) |
Feb 11, 2013 | 25.24 | 25.29 | 25.17 | 25.25 | 459,347 | -0.02(-0.10%) |
Feb 08, 2013 | 25.25 | 25.28 | 25.15 | 25.27 | 408,566 | +0.07(+0.26%) |
Feb 07, 2013 | 25.11 | 25.24 | 25.04 | 25.20 | 504,496 | +0.11(+0.43%) |
Feb 06, 2013 | 24.85 | 25.12 | 24.76 | 25.10 | 558,788 | +0.21(+0.83%) |
Feb 04, 2013 | 24.94 | 25.01 | 24.87 | 24.89 | 747,468 | -0.10(-0.40%) |
Feb 01, 2013 | 24.90 | 24.99 | 24.80 | 24.99 | 791,287 | +0.24(+0.96%) |
Jan 31, 2013 | 24.77 | 24.88 | 24.60 | 24.75 | 763,602 | +0.07(+0.30%) |
Jan 30, 2013 | 24.59 | 24.69 | 24.46 | 24.68 | 767,137 | +0.09(+0.37%) |
Jan 29, 2013 | 24.39 | 24.59 | 24.36 | 24.59 | 833,725 | +0.18(+0.74%) |
Jan 28, 2013 | 24.44 | 24.53 | 24.32 | 24.41 | 951,178 | -0.11(-0.44%) |
Jan 25, 2013 | 24.38 | 24.64 | 24.38 | 24.51 | 830,890 | -0.02(-0.10%) |
Jan 24, 2013 | 24.68 | 24.69 | 24.48 | 24.54 | 1,237,573 | -0.08(-0.33%) |
Jan 23, 2013 | 24.63 | 24.64 | 24.42 | 24.62 | 1,041,724 | +0.00(+0.00%) |
Jan 22, 2013 | 24.25 | 24.62 | 24.24 | 24.62 | 776,665 | +0.38(+1.56%) |
Jan 18, 2013 | 24.22 | 24.29 | 24.13 | 24.24 | 494,393 | +0.06(+0.24%) |
Jan 17, 2013 | 24.11 | 24.24 | 24.08 | 24.18 | 678,014 | +0.08(+0.34%) |
Jan 16, 2013 | 24.18 | 24.26 | 24.08 | 24.10 | 561,926 | -0.10(-0.41%) |
Jan 15, 2013 | 24.13 | 24.20 | 24.06 | 24.20 | 500,584 | +0.02(+0.07%) |
Jan 14, 2013 | 24.11 | 24.21 | 24.04 | 24.18 | 700,942 | +0.12(+0.51%) |
Jan 11, 2013 | 23.94 | 24.07 | 23.89 | 24.06 | 651,803 | +0.16(+0.69%) |
Jan 10, 2013 | 23.78 | 23.91 | 23.68 | 23.90 | 860,732 | +0.21(+0.90%) |
Jan 09, 2013 | 23.78 | 23.81 | 23.53 | 23.68 | 1,018,008 | -0.10(-0.42%) |
Jan 08, 2013 | 23.90 | 23.99 | 23.67 | 23.78 | 669,727 | -0.24(-0.99%) |
Jan 07, 2013 | 24.14 | 24.14 | 23.95 | 24.02 | 495,933 | -0.21(-0.88%) |
Jan 04, 2013 | 24.12 | 24.27 | 24.08 | 24.23 | 605,307 | +0.14(+0.58%) |
Jan 03, 2013 | 24.25 | 24.31 | 24.02 | 24.09 | 811,320 | -0.14(-0.58%) |
Jan 02, 2013 | 23.99 | 24.24 | 23.56 | 24.23 | 1,077,936 | +0.67(+2.86%) |
Dec 31, 2012 | 23.17 | 23.59 | 23.01 | 23.56 | 683,443 | +0.38(+1.63%) |
Dec 28, 2012 | 23.31 | 23.51 | 23.18 | 23.18 | 563,985 | -0.26(-1.09%) |
Dec 27, 2012 | 23.46 | 23.60 | 23.20 | 23.43 | 677,454 | -0.06(-0.25%) |
Dec 26, 2012 | 23.81 | 23.87 | 23.49 | 23.49 | 440,890 | -0.33(-1.38%) |
Dec 24, 2012 | 23.98 | 23.98 | 23.66 | 23.82 | 220,509 | -0.15(-0.62%) |
Dec 21, 2012 | 23.84 | 24.04 | 23.74 | 23.97 | 1,465,200 | -0.05(-0.21%) |
Dec 20, 2012 | 23.85 | 24.04 | 23.81 | 24.02 | 756,575 | +0.25(+1.04%) |
Dec 19, 2012 | 23.99 | 23.99 | 23.75 | 23.77 | 610,932 | -0.15(-0.62%) |
Dec 18, 2012 | 23.67 | 23.94 | 23.62 | 23.92 | 663,381 | +0.27(+1.15%) |
Dec 17, 2012 | 23.20 | 23.66 | 23.15 | 23.65 | 1,132,207 | +0.48(+2.06%) |
Dec 14, 2012 | 23.20 | 23.28 | 23.11 | 23.17 | 618,376 | -0.07(-0.28%) |
Dec 13, 2012 | 23.37 | 23.39 | 23.10 | 23.24 | 595,395 | -0.12(-0.53%) |
Dec 12, 2012 | 23.47 | 23.56 | 23.34 | 23.36 | 733,432 | -0.07(-0.28%) |
Dec 11, 2012 | 23.54 | 23.55 | 23.38 | 23.43 | 899,299 | -0.07(-0.28%) |
Dec 10, 2012 | 23.39 | 23.58 | 23.38 | 23.49 | 864,157 | +0.12(+0.49%) |
Dec 07, 2012 | 23.37 | 23.51 | 23.31 | 23.38 | 873,204 | -0.02(-0.07%) |
Dec 06, 2012 | 23.49 | 23.57 | 23.33 | 23.39 | 1,102,553 | -0.07(-0.32%) |
Dec 05, 2012 | 23.35 | 23.63 | 23.20 | 23.47 | 831,234 | +0.26(+1.10%) |