Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.92 | 27.92 | 26.89 | 27.21 | 423,969 | -1.12(-3.97%) |
Feb 27, 2013 | 27.26 | 28.33 | 27.15 | 28.33 | 363,352 | +0.99(+3.61%) |
Feb 26, 2013 | 27.83 | 27.83 | 27.05 | 27.34 | 432,506 | -2.01(-6.85%) |
Feb 22, 2013 | 29.61 | 29.70 | 28.84 | 29.35 | 184,572 | +0.33(+1.12%) |
Feb 21, 2013 | 30.06 | 30.27 | 27.52 | 29.03 | 717,474 | -2.46(-7.83%) |
Feb 20, 2013 | 32.20 | 32.54 | 31.44 | 31.49 | 423,475 | -0.54(-1.69%) |
Feb 19, 2013 | 31.00 | 32.41 | 30.89 | 32.03 | 571,834 | +1.54(+5.04%) |
Feb 15, 2013 | 28.98 | 31.42 | 28.63 | 30.50 | 233,510 | +1.55(+5.34%) |
Feb 14, 2013 | 28.90 | 29.20 | 28.61 | 28.95 | 130,079 | +0.24(+0.84%) |
Feb 13, 2013 | 28.33 | 29.17 | 28.04 | 28.71 | 114,041 | +0.57(+2.01%) |
Feb 12, 2013 | 28.33 | 28.33 | 27.92 | 28.14 | 100,317 | +0.23(+0.83%) |
Feb 11, 2013 | 27.82 | 28.88 | 27.70 | 27.91 | 128,205 | +0.28(+1.03%) |
Feb 08, 2013 | 26.80 | 27.65 | 26.71 | 27.63 | 76,590 | +0.92(+3.44%) |
Feb 07, 2013 | 27.15 | 27.81 | 26.27 | 26.71 | 133,561 | -0.34(-1.24%) |
Feb 06, 2013 | 26.87 | 27.48 | 26.19 | 27.04 | 179,197 | +0.40(+1.52%) |
Feb 04, 2013 | 27.37 | 27.76 | 26.62 | 26.64 | 97,144 | -0.76(-2.76%) |
Feb 01, 2013 | 28.01 | 28.70 | 27.12 | 27.40 | 201,777 | +0.57(+2.11%) |
Jan 31, 2013 | 26.32 | 27.03 | 26.20 | 26.83 | 61,921 | +0.61(+2.33%) |
Jan 30, 2013 | 26.19 | 26.45 | 26.19 | 26.22 | 49,144 | -0.02(-0.07%) |
Jan 29, 2013 | 26.12 | 26.38 | 25.81 | 26.24 | 78,005 | -0.05(-0.20%) |
Jan 28, 2013 | 26.62 | 27.00 | 25.77 | 26.29 | 194,840 | -0.32(-1.19%) |
Jan 25, 2013 | 25.81 | 27.26 | 25.54 | 26.61 | 223,342 | +1.06(+4.17%) |
Jan 24, 2013 | 25.05 | 25.75 | 24.91 | 25.54 | 246,580 | +0.51(+2.02%) |
Jan 23, 2013 | 25.03 | 25.07 | 24.90 | 25.03 | 82,566 | +0.03(+0.10%) |
Jan 22, 2013 | 24.60 | 25.17 | 24.28 | 25.01 | 154,347 | +0.46(+1.89%) |
Jan 18, 2013 | 24.03 | 25.04 | 24.03 | 24.54 | 140,240 | +0.56(+2.33%) |
Jan 17, 2013 | 23.81 | 24.25 | 23.67 | 23.99 | 98,111 | +0.02(+0.07%) |
Jan 16, 2013 | 23.19 | 24.84 | 23.19 | 23.97 | 179,172 | +0.78(+3.37%) |
Jan 15, 2013 | 22.88 | 23.19 | 22.81 | 23.19 | 122,211 | +0.32(+1.39%) |
Jan 14, 2013 | 22.75 | 22.96 | 22.72 | 22.87 | 202,916 | +0.05(+0.23%) |
Jan 11, 2013 | 22.86 | 22.93 | 22.72 | 22.82 | 221,901 | -0.04(-0.19%) |
Jan 10, 2013 | 22.84 | 22.94 | 22.73 | 22.86 | 94,738 | +0.15(+0.64%) |
Jan 09, 2013 | 22.99 | 22.99 | 22.67 | 22.72 | 119,901 | -0.01(-0.04%) |
Jan 08, 2013 | 22.70 | 22.97 | 22.60 | 22.72 | 109,919 | +0.05(+0.23%) |
Jan 07, 2013 | 22.67 | 22.73 | 22.59 | 22.67 | 114,736 | +0.01(+0.04%) |
Jan 04, 2013 | 22.50 | 22.76 | 22.49 | 22.66 | 205,332 | +0.09(+0.42%) |
Jan 03, 2013 | 22.76 | 23.13 | 22.50 | 22.57 | 94,380 | +0.07(+0.31%) |
Jan 02, 2013 | 22.65 | 22.72 | 22.33 | 22.50 | 82,040 | +0.17(+0.77%) |
Dec 31, 2012 | 22.11 | 22.41 | 22.11 | 22.33 | 74,638 | +0.13(+0.58%) |
Dec 28, 2012 | 22.35 | 22.50 | 22.20 | 22.20 | 53,156 | -0.29(-1.30%) |
Dec 27, 2012 | 22.50 | 22.50 | 22.33 | 22.49 | 34,264 | +0.15(+0.69%) |
Dec 26, 2012 | 22.45 | 22.60 | 22.33 | 22.34 | 35,301 | -0.08(-0.34%) |
Dec 24, 2012 | 22.48 | 22.48 | 22.34 | 22.41 | 3,248 | -0.07(-0.31%) |
Dec 21, 2012 | 22.33 | 22.48 | 22.21 | 22.48 | 26,176 | -0.02(-0.08%) |
Dec 20, 2012 | 22.36 | 22.72 | 22.36 | 22.50 | 116,401 | +0.08(+0.34%) |
Dec 19, 2012 | 22.54 | 22.54 | 22.31 | 22.42 | 57,273 | -0.14(-0.61%) |
Dec 18, 2012 | 21.81 | 22.59 | 21.51 | 22.56 | 162,127 | +0.85(+3.92%) |
Dec 17, 2012 | 21.22 | 22.38 | 21.22 | 21.71 | 60,711 | +0.49(+2.31%) |
Dec 14, 2012 | 21.25 | 21.44 | 21.05 | 21.22 | 116,245 | -0.10(-0.48%) |
Dec 13, 2012 | 21.42 | 21.42 | 21.16 | 21.32 | 46,523 | -0.02(-0.09%) |
Dec 12, 2012 | 21.48 | 21.68 | 21.24 | 21.34 | 73,026 | -0.21(-1.00%) |
Dec 11, 2012 | 21.43 | 21.60 | 21.41 | 21.56 | 336,145 | +0.14(+0.64%) |
Dec 10, 2012 | 21.38 | 21.44 | 21.26 | 21.42 | 34,183 | -0.01(-0.04%) |
Dec 07, 2012 | 21.47 | 21.63 | 21.31 | 21.43 | 80,549 | +0.00(+0.00%) |
Dec 06, 2012 | 21.55 | 21.88 | 21.39 | 21.43 | 83,110 | -0.27(-1.23%) |
Dec 05, 2012 | 21.60 | 21.82 | 21.50 | 21.69 | 38,260 | +0.09(+0.40%) |