Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.90 | 23.90 | 23.80 | 23.86 | 36,322 | -0.04(-0.18%) |
Feb 27, 2013 | 23.78 | 23.90 | 23.77 | 23.90 | 88,614 | +0.08(+0.34%) |
Feb 26, 2013 | 23.92 | 23.92 | 23.70 | 23.82 | 111,747 | -0.10(-0.43%) |
Feb 22, 2013 | 24.01 | 24.01 | 23.81 | 23.93 | 148,351 | +0.03(+0.14%) |
Feb 21, 2013 | 24.01 | 24.01 | 23.87 | 23.89 | 34,809 | -0.12(-0.50%) |
Feb 20, 2013 | 24.05 | 24.06 | 23.97 | 24.01 | 42,899 | -0.04(-0.15%) |
Feb 19, 2013 | 23.89 | 24.05 | 23.89 | 24.05 | 31,404 | +0.10(+0.43%) |
Feb 15, 2013 | 23.95 | 23.98 | 23.90 | 23.95 | 75,545 | -0.05(-0.21%) |
Feb 14, 2013 | 24.25 | 24.25 | 23.87 | 24.00 | 125,858 | -0.02(-0.09%) |
Feb 13, 2013 | 23.93 | 24.02 | 23.78 | 24.02 | 75,028 | +0.11(+0.46%) |
Feb 12, 2013 | 23.89 | 23.93 | 23.68 | 23.91 | 80,345 | +0.04(+0.15%) |
Feb 11, 2013 | 23.87 | 23.87 | 23.80 | 23.87 | 18,965 | +0.00(+0.00%) |
Feb 08, 2013 | 23.89 | 23.89 | 23.66 | 23.87 | 64,335 | +0.00(+0.00%) |
Feb 07, 2013 | 23.68 | 23.88 | 23.68 | 23.87 | 46,554 | +0.18(+0.78%) |
Feb 06, 2013 | 23.64 | 23.78 | 23.64 | 23.69 | 192,149 | -0.10(-0.43%) |
Feb 04, 2013 | 23.71 | 23.89 | 23.71 | 23.79 | 113,073 | -0.07(-0.31%) |
Feb 01, 2013 | 24.04 | 24.04 | 23.78 | 23.87 | 110,701 | +0.12(+0.53%) |
Jan 31, 2013 | 23.60 | 23.92 | 23.60 | 23.74 | 172,272 | +0.14(+0.59%) |
Jan 30, 2013 | 23.84 | 23.97 | 23.59 | 23.60 | 496,678 | -0.29(-1.22%) |
Jan 29, 2013 | 23.84 | 23.96 | 23.77 | 23.89 | 203,679 | +0.20(+0.82%) |
Jan 28, 2013 | 23.93 | 23.93 | 23.70 | 23.70 | 274,266 | -0.18(-0.74%) |
Jan 25, 2013 | 23.97 | 23.97 | 23.86 | 23.87 | 69,118 | -0.06(-0.25%) |
Jan 24, 2013 | 23.81 | 23.95 | 23.79 | 23.93 | 92,990 | +0.04(+0.18%) |
Jan 23, 2013 | 23.95 | 23.95 | 23.80 | 23.89 | 281,690 | +0.07(+0.31%) |
Jan 22, 2013 | 23.97 | 23.97 | 23.77 | 23.81 | 887,513 | -0.20(-0.83%) |
Jan 18, 2013 | 23.93 | 24.02 | 23.78 | 24.01 | 666,555 | +0.04(+0.15%) |
Jan 17, 2013 | 23.93 | 23.99 | 23.79 | 23.98 | 599,862 | +0.15(+0.65%) |
Jan 16, 2013 | 23.81 | 23.84 | 23.76 | 23.82 | 22,025 | +0.00(+0.00%) |
Jan 15, 2013 | 23.87 | 23.84 | 23.76 | 23.82 | 59,751 | +0.06(+0.25%) |
Jan 14, 2013 | 23.83 | 23.87 | 23.73 | 23.76 | 44,096 | -0.04(-0.15%) |
Jan 11, 2013 | 23.91 | 23.91 | 23.69 | 23.80 | 93,198 | +0.03(+0.12%) |
Jan 10, 2013 | 23.72 | 23.78 | 23.66 | 23.77 | 224,486 | +0.15(+0.65%) |
Jan 09, 2013 | 23.67 | 23.68 | 23.48 | 23.62 | 80,592 | +0.15(+0.63%) |
Jan 08, 2013 | 23.65 | 23.65 | 23.44 | 23.47 | 157,314 | -0.12(-0.53%) |
Jan 07, 2013 | 23.73 | 23.76 | 23.41 | 23.59 | 132,676 | -0.03(-0.12%) |
Jan 04, 2013 | 23.65 | 23.72 | 23.62 | 23.62 | 156,561 | -0.08(-0.34%) |
Jan 03, 2013 | 23.84 | 23.84 | 23.53 | 23.70 | 87,976 | -0.08(-0.34%) |
Jan 02, 2013 | 23.79 | 23.80 | 23.73 | 23.79 | 151,119 | +0.05(+0.22%) |
Dec 31, 2012 | 23.67 | 23.76 | 23.62 | 23.73 | 61,142 | +0.07(+0.28%) |
Dec 28, 2012 | 23.65 | 23.70 | 23.63 | 23.67 | 21,619 | +0.01(+0.06%) |
Dec 27, 2012 | 23.73 | 23.74 | 23.56 | 23.65 | 12,459 | -0.61(-2.51%) |
Dec 26, 2012 | 24.01 | 24.26 | 24.01 | 24.26 | 28,643 | +0.21(+0.85%) |
Dec 24, 2012 | 24.15 | 24.15 | 24.06 | 24.06 | 5,020 | +0.03(+0.12%) |
Dec 21, 2012 | 24.05 | 24.20 | 23.98 | 24.03 | 120,298 | -0.22(-0.91%) |
Dec 20, 2012 | 24.18 | 24.26 | 24.16 | 24.25 | 44,097 | +0.09(+0.37%) |
Dec 19, 2012 | 24.12 | 24.20 | 24.08 | 24.16 | 90,642 | +0.05(+0.21%) |
Dec 18, 2012 | 24.07 | 24.15 | 24.04 | 24.11 | 14,856 | +0.04(+0.18%) |
Dec 17, 2012 | 24.09 | 24.09 | 23.99 | 24.06 | 62,678 | -0.04(-0.15%) |
Dec 14, 2012 | 23.95 | 24.10 | 23.95 | 24.10 | 78,549 | +0.08(+0.33%) |
Dec 13, 2012 | 24.09 | 24.09 | 23.97 | 24.02 | 68,201 | -0.08(-0.33%) |
Dec 12, 2012 | 24.10 | 24.10 | 24.01 | 24.10 | 84,934 | +0.05(+0.21%) |
Dec 11, 2012 | 24.01 | 24.09 | 24.01 | 24.05 | 61,619 | +0.04(+0.15%) |
Dec 10, 2012 | 23.93 | 24.01 | 23.93 | 24.01 | 63,655 | +0.10(+0.40%) |
Dec 07, 2012 | 23.89 | 23.94 | 23.88 | 23.92 | 45,028 | +0.02(+0.09%) |
Dec 06, 2012 | 23.95 | 23.95 | 23.87 | 23.90 | 91,784 | +0.03(+0.12%) |
Dec 05, 2012 | 23.96 | 23.96 | 23.82 | 23.87 | 388,842 | +0.13(+0.56%) |