Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.56 | 23.53 | 23.53 | 23.53 | 1,165 | +0.32(+1.40%) |
Feb 27, 2013 | 23.16 | 23.35 | 23.16 | 23.21 | 852 | +0.02(+0.10%) |
Feb 26, 2013 | 23.06 | 23.18 | 23.06 | 23.18 | 5,099 | -0.39(-1.64%) |
Feb 22, 2013 | 23.70 | 23.80 | 23.56 | 23.57 | 4,429 | -0.13(-0.55%) |
Feb 21, 2013 | 23.62 | 23.78 | 23.62 | 23.70 | 11,132 | -0.13(-0.55%) |
Feb 20, 2013 | 24.05 | 24.05 | 23.83 | 23.83 | 1,466 | -0.37(-1.53%) |
Feb 19, 2013 | 24.30 | 24.30 | 24.09 | 24.20 | 2,458 | +0.27(+1.13%) |
Feb 15, 2013 | 23.81 | 23.93 | 23.81 | 23.93 | 660 | +0.12(+0.52%) |
Feb 14, 2013 | 23.83 | 23.83 | 23.80 | 23.81 | 1,358 | -0.28(-1.16%) |
Feb 13, 2013 | 24.17 | 24.17 | 24.09 | 24.09 | 2,743 | +0.22(+0.92%) |
Feb 12, 2013 | 23.80 | 23.87 | 23.66 | 23.87 | 1,236 | +0.37(+1.56%) |
Feb 11, 2013 | 23.64 | 23.64 | 23.38 | 23.50 | 6,635 | -0.14(-0.59%) |
Feb 08, 2013 | 23.50 | 23.66 | 23.50 | 23.64 | 1,635 | +0.08(+0.36%) |
Feb 07, 2013 | 23.72 | 23.72 | 23.56 | 23.56 | 1,361 | -0.02(-0.09%) |
Feb 06, 2013 | 23.78 | 23.80 | 23.58 | 23.58 | 4,960 | -0.08(-0.34%) |
Feb 04, 2013 | 23.81 | 23.81 | 23.66 | 23.66 | 388 | -0.49(-2.03%) |
Feb 01, 2013 | 24.17 | 24.24 | 24.13 | 24.15 | 1,650 | +0.22(+0.90%) |
Jan 31, 2013 | 23.97 | 23.97 | 23.93 | 23.93 | 4,792 | -0.15(-0.61%) |
Jan 30, 2013 | 24.10 | 24.12 | 24.08 | 24.08 | 4,151 | +0.15(+0.61%) |
Jan 29, 2013 | 23.90 | 23.93 | 23.86 | 23.93 | 6,022 | +0.03(+0.13%) |
Jan 28, 2013 | 23.86 | 24.01 | 23.77 | 23.90 | 6,577 | -0.13(-0.54%) |
Jan 25, 2013 | 23.96 | 24.03 | 23.96 | 24.03 | 1,246 | +0.18(+0.74%) |
Jan 24, 2013 | 23.90 | 23.90 | 23.77 | 23.86 | 6,434 | +0.07(+0.28%) |
Jan 23, 2013 | 23.83 | 23.83 | 23.61 | 23.79 | 2,732 | +0.09(+0.37%) |
Jan 22, 2013 | 23.63 | 23.80 | 23.63 | 23.70 | 3,613 | -0.23(-0.97%) |
Jan 18, 2013 | 23.93 | 23.97 | 23.84 | 23.93 | 1,286 | +0.23(+0.98%) |
Jan 17, 2013 | 23.70 | 23.70 | 23.70 | 23.70 | 518 | -0.14(-0.58%) |
Jan 16, 2013 | 23.84 | 23.84 | 23.84 | 23.84 | 235 | -0.16(-0.68%) |
Jan 15, 2013 | 23.88 | 24.00 | 23.88 | 24.00 | 439 | +0.13(+0.54%) |
Jan 14, 2013 | 23.94 | 23.94 | 23.86 | 23.88 | 2,096 | -0.10(-0.41%) |
Jan 11, 2013 | 23.94 | 23.97 | 23.94 | 23.97 | 259 | -0.06(-0.26%) |
Jan 10, 2013 | 24.03 | 24.04 | 23.78 | 24.03 | 3,704 | +0.28(+1.17%) |
Jan 09, 2013 | 23.78 | 23.80 | 23.76 | 23.76 | 2,007 | -0.19(-0.77%) |
Jan 08, 2013 | 24.06 | 24.06 | 23.89 | 23.94 | 10,992 | -0.10(-0.42%) |
Jan 07, 2013 | 23.94 | 24.04 | 23.94 | 24.04 | 1,260 | +0.02(+0.07%) |
Jan 04, 2013 | 23.93 | 24.02 | 23.93 | 24.02 | 259 | +0.24(+1.03%) |
Jan 03, 2013 | 24.01 | 24.01 | 23.78 | 23.78 | 1,813 | -0.40(-1.66%) |
Jan 02, 2013 | 24.36 | 24.37 | 24.13 | 24.18 | 1,249 | +0.44(+1.85%) |
Dec 31, 2012 | 23.74 | 23.74 | 23.74 | 23.74 | 410 | -0.12(-0.49%) |
Dec 28, 2012 | 23.93 | 23.93 | 23.86 | 23.86 | 3,160 | -0.05(-0.19%) |
Dec 27, 2012 | 23.90 | 23.90 | 23.90 | 23.90 | 132 | +0.19(+0.78%) |
Dec 26, 2012 | 23.85 | 23.85 | 23.72 | 23.72 | 2,072 | -0.13(-0.55%) |
Dec 24, 2012 | 24.01 | 24.01 | 23.64 | 23.85 | 3,963 | -0.01(-0.03%) |
Dec 21, 2012 | 24.01 | 24.01 | 23.76 | 23.86 | 7,329 | -0.28(-1.15%) |
Dec 20, 2012 | 24.20 | 24.20 | 23.95 | 24.13 | 33,435 | +0.16(+0.68%) |
Dec 19, 2012 | 23.86 | 24.03 | 23.84 | 23.97 | 6,174 | +0.19(+0.81%) |
Dec 18, 2012 | 23.77 | 23.84 | 23.76 | 23.78 | 7,428 | +0.19(+0.82%) |
Dec 17, 2012 | 23.53 | 23.59 | 23.49 | 23.59 | 1,644 | +0.05(+0.20%) |
Dec 14, 2012 | 23.39 | 23.61 | 23.39 | 23.54 | 1,295 | -0.00(-0.00%) |
Dec 13, 2012 | 23.54 | 23.54 | 23.54 | 23.54 | 130 | +0.07(+0.29%) |
Dec 12, 2012 | 23.46 | 23.47 | 23.15 | 23.47 | 4,156 | +0.18(+0.79%) |
Dec 11, 2012 | 23.16 | 23.29 | 23.16 | 23.29 | 1,963 | +0.24(+1.03%) |
Dec 10, 2012 | 23.29 | 23.29 | 23.05 | 23.05 | 1,291 | -0.02(-0.07%) |
Dec 07, 2012 | 23.03 | 23.07 | 23.03 | 23.07 | 5,657 | +0.08(+0.37%) |
Dec 06, 2012 | 23.24 | 23.24 | 22.88 | 22.98 | 15,904 | -0.24(-1.02%) |
Dec 05, 2012 | 23.39 | 23.39 | 23.02 | 23.22 | 3,716 | +0.02(+0.10%) |