Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.80 | 27.01 | 26.80 | 27.01 | 6,526 | +0.12(+0.47%) |
Feb 27, 2013 | 26.78 | 26.92 | 26.78 | 26.88 | 5,937 | +0.36(+1.34%) |
Feb 26, 2013 | 26.44 | 26.53 | 26.37 | 26.53 | 12,841 | -0.32(-1.20%) |
Feb 22, 2013 | 26.84 | 26.95 | 26.83 | 26.85 | 34,554 | +0.11(+0.39%) |
Feb 21, 2013 | 26.76 | 26.76 | 26.56 | 26.74 | 22,886 | -0.33(-1.22%) |
Feb 20, 2013 | 27.55 | 27.55 | 27.05 | 27.07 | 17,821 | -0.36(-1.30%) |
Feb 19, 2013 | 27.34 | 27.43 | 27.34 | 27.43 | 5,765 | +0.16(+0.58%) |
Feb 15, 2013 | 27.31 | 27.36 | 27.25 | 27.27 | 8,446 | -0.06(-0.22%) |
Feb 14, 2013 | 27.56 | 27.56 | 27.23 | 27.33 | 11,395 | +0.16(+0.58%) |
Feb 13, 2013 | 27.11 | 27.21 | 27.10 | 27.18 | 10,226 | +0.03(+0.11%) |
Feb 12, 2013 | 27.03 | 27.18 | 27.03 | 27.15 | 33,621 | +0.15(+0.56%) |
Feb 11, 2013 | 26.97 | 27.02 | 26.95 | 27.00 | 31,777 | -0.05(-0.19%) |
Feb 08, 2013 | 27.03 | 27.06 | 27.03 | 27.05 | 4,934 | +0.16(+0.60%) |
Feb 07, 2013 | 26.97 | 27.03 | 26.83 | 26.89 | 24,711 | +0.01(+0.02%) |
Feb 06, 2013 | 26.74 | 26.88 | 26.72 | 26.88 | 8,880 | +0.26(+0.99%) |
Feb 04, 2013 | 26.76 | 26.76 | 26.59 | 26.62 | 16,218 | -0.35(-1.29%) |
Feb 01, 2013 | 26.81 | 26.99 | 26.79 | 26.96 | 28,370 | +0.35(+1.30%) |
Jan 31, 2013 | 26.52 | 26.67 | 26.38 | 26.62 | 26,238 | +0.09(+0.35%) |
Jan 30, 2013 | 26.83 | 26.83 | 26.52 | 26.52 | 12,000 | -0.28(-1.04%) |
Jan 29, 2013 | 26.88 | 26.88 | 26.77 | 26.80 | 13,376 | -0.13(-0.48%) |
Jan 28, 2013 | 27.03 | 27.03 | 26.80 | 26.93 | 22,070 | +0.01(+0.04%) |
Jan 25, 2013 | 26.87 | 26.97 | 26.80 | 26.92 | 22,009 | +0.14(+0.54%) |
Jan 24, 2013 | 26.56 | 26.88 | 26.56 | 26.78 | 29,010 | +0.22(+0.83%) |
Jan 23, 2013 | 26.68 | 26.68 | 26.53 | 26.56 | 37,285 | -0.08(-0.30%) |
Jan 22, 2013 | 26.54 | 26.64 | 26.46 | 26.64 | 46,821 | +0.23(+0.86%) |
Jan 18, 2013 | 26.49 | 26.49 | 26.31 | 26.41 | 4,173 | +0.04(+0.14%) |
Jan 17, 2013 | 26.20 | 26.40 | 26.20 | 26.37 | 52,491 | +0.29(+1.10%) |
Jan 16, 2013 | 25.99 | 26.10 | 25.99 | 26.08 | 19,439 | -0.04(-0.14%) |
Jan 15, 2013 | 25.81 | 26.12 | 25.99 | 26.12 | 17,009 | +0.13(+0.52%) |
Jan 14, 2013 | 25.94 | 26.06 | 25.94 | 25.99 | 15,921 | -0.02(-0.09%) |
Jan 11, 2013 | 26.03 | 26.13 | 25.93 | 26.01 | 13,189 | +0.00(+0.02%) |
Jan 10, 2013 | 26.12 | 26.12 | 25.84 | 26.01 | 14,878 | +0.01(+0.05%) |
Jan 09, 2013 | 25.90 | 25.99 | 25.86 | 25.99 | 64,436 | +0.22(+0.85%) |
Jan 08, 2013 | 25.71 | 25.79 | 25.70 | 25.77 | 26,953 | -0.06(-0.22%) |
Jan 07, 2013 | 25.81 | 25.86 | 25.77 | 25.83 | 236,117 | -0.11(-0.41%) |
Jan 04, 2013 | 25.85 | 25.94 | 25.77 | 25.94 | 72,646 | +0.25(+0.98%) |
Jan 03, 2013 | 25.81 | 25.91 | 25.69 | 25.69 | 17,856 | -0.10(-0.38%) |
Jan 02, 2013 | 25.71 | 25.78 | 25.64 | 25.78 | 42,905 | +0.71(+2.85%) |
Dec 31, 2012 | 24.60 | 25.07 | 24.53 | 25.07 | 18,320 | +0.35(+1.41%) |
Dec 28, 2012 | 24.63 | 24.76 | 24.63 | 24.72 | 28,289 | -0.00(-0.02%) |
Dec 27, 2012 | 24.73 | 24.73 | 24.41 | 24.73 | 17,176 | -0.06(-0.24%) |
Dec 26, 2012 | 24.94 | 24.94 | 24.77 | 24.79 | 4,793 | -0.12(-0.46%) |
Dec 24, 2012 | 24.92 | 24.96 | 24.85 | 24.90 | 47,133 | -0.02(-0.07%) |
Dec 21, 2012 | 24.74 | 24.92 | 24.70 | 24.92 | 18,804 | -0.06(-0.25%) |
Dec 20, 2012 | 24.94 | 25.05 | 24.88 | 24.98 | 16,126 | +0.03(+0.13%) |
Dec 19, 2012 | 24.95 | 25.01 | 24.87 | 24.95 | 17,546 | +0.04(+0.17%) |
Dec 18, 2012 | 24.72 | 24.91 | 24.72 | 24.91 | 7,078 | +0.48(+1.95%) |
Dec 17, 2012 | 24.31 | 24.51 | 24.31 | 24.43 | 6,708 | +0.13(+0.55%) |
Dec 14, 2012 | 24.24 | 24.30 | 24.19 | 24.30 | 7,296 | +0.05(+0.21%) |
Dec 13, 2012 | 24.40 | 24.40 | 24.24 | 24.24 | 3,044 | -0.19(-0.79%) |
Dec 12, 2012 | 24.58 | 24.68 | 24.44 | 24.44 | 11,807 | -0.18(-0.74%) |
Dec 11, 2012 | 24.49 | 24.62 | 24.30 | 24.62 | 11,924 | +0.29(+1.21%) |
Dec 10, 2012 | 24.31 | 24.42 | 24.29 | 24.33 | 21,570 | +0.02(+0.07%) |
Dec 07, 2012 | 24.30 | 24.33 | 24.29 | 24.31 | 13,360 | +0.03(+0.11%) |
Dec 06, 2012 | 24.25 | 24.31 | 24.24 | 24.28 | 14,040 | -0.05(-0.19%) |
Dec 05, 2012 | 24.40 | 24.40 | 24.21 | 24.33 | 10,468 | -0.02(-0.09%) |