Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.90 | 27.90 | 26.88 | 27.19 | 424,163 | -1.12(-3.97%) |
Feb 27, 2013 | 27.25 | 28.32 | 27.13 | 28.32 | 363,519 | +0.99(+3.61%) |
Feb 26, 2013 | 27.82 | 27.82 | 27.04 | 27.33 | 432,704 | -2.01(-6.85%) |
Feb 22, 2013 | 29.60 | 29.68 | 28.83 | 29.34 | 184,656 | +0.33(+1.12%) |
Feb 21, 2013 | 30.04 | 30.26 | 27.50 | 29.01 | 717,802 | -2.46(-7.83%) |
Feb 20, 2013 | 32.19 | 32.52 | 31.43 | 31.48 | 423,669 | -0.54(-1.69%) |
Feb 19, 2013 | 30.99 | 32.40 | 30.88 | 32.02 | 572,095 | +1.54(+5.04%) |
Feb 15, 2013 | 28.97 | 31.41 | 28.62 | 30.48 | 233,617 | +1.55(+5.34%) |
Feb 14, 2013 | 28.89 | 29.19 | 28.59 | 28.94 | 130,139 | +0.24(+0.84%) |
Feb 13, 2013 | 28.32 | 29.16 | 28.03 | 28.70 | 114,093 | +0.57(+2.01%) |
Feb 12, 2013 | 28.32 | 28.32 | 27.91 | 28.13 | 100,363 | +0.23(+0.83%) |
Feb 11, 2013 | 27.81 | 28.87 | 27.69 | 27.90 | 128,263 | +0.28(+1.03%) |
Feb 08, 2013 | 26.79 | 27.64 | 26.70 | 27.61 | 76,625 | +0.92(+3.44%) |
Feb 07, 2013 | 27.13 | 27.80 | 26.26 | 26.70 | 133,622 | -0.33(-1.24%) |
Feb 06, 2013 | 26.86 | 27.47 | 26.18 | 27.03 | 179,279 | +0.40(+1.51%) |
Feb 04, 2013 | 27.36 | 27.74 | 26.61 | 26.63 | 97,188 | -0.76(-2.76%) |
Feb 01, 2013 | 28.00 | 28.69 | 27.11 | 27.38 | 201,870 | +0.57(+2.11%) |
Jan 31, 2013 | 26.31 | 27.01 | 26.19 | 26.82 | 61,949 | +0.61(+2.33%) |
Jan 30, 2013 | 26.18 | 26.43 | 26.18 | 26.21 | 49,166 | -0.02(-0.07%) |
Jan 29, 2013 | 26.10 | 26.37 | 25.80 | 26.22 | 78,041 | -0.05(-0.20%) |
Jan 28, 2013 | 26.61 | 26.99 | 25.76 | 26.28 | 194,929 | -0.32(-1.19%) |
Jan 25, 2013 | 25.80 | 27.24 | 25.53 | 26.59 | 223,445 | +1.06(+4.17%) |
Jan 24, 2013 | 25.04 | 25.73 | 24.89 | 25.53 | 246,692 | +0.51(+2.02%) |
Jan 23, 2013 | 25.02 | 25.06 | 24.89 | 25.02 | 82,604 | +0.03(+0.10%) |
Jan 22, 2013 | 24.58 | 25.16 | 24.27 | 25.00 | 154,418 | +0.46(+1.89%) |
Jan 18, 2013 | 24.02 | 25.03 | 24.02 | 24.53 | 140,304 | +0.56(+2.33%) |
Jan 17, 2013 | 23.80 | 24.24 | 23.66 | 23.98 | 98,156 | +0.02(+0.07%) |
Jan 16, 2013 | 23.18 | 24.82 | 23.18 | 23.96 | 179,254 | +0.78(+3.37%) |
Jan 15, 2013 | 22.87 | 23.18 | 22.80 | 23.18 | 122,267 | +0.32(+1.39%) |
Jan 14, 2013 | 22.74 | 22.95 | 22.71 | 22.86 | 203,009 | +0.05(+0.23%) |
Jan 11, 2013 | 22.85 | 22.92 | 22.70 | 22.81 | 222,002 | -0.04(-0.19%) |
Jan 10, 2013 | 22.83 | 22.93 | 22.72 | 22.85 | 94,781 | +0.15(+0.64%) |
Jan 09, 2013 | 22.98 | 22.98 | 22.66 | 22.70 | 119,956 | -0.01(-0.04%) |
Jan 08, 2013 | 22.69 | 22.96 | 22.59 | 22.71 | 109,969 | +0.05(+0.23%) |
Jan 07, 2013 | 22.66 | 22.72 | 22.58 | 22.66 | 114,788 | +0.01(+0.04%) |
Jan 04, 2013 | 22.49 | 22.75 | 22.48 | 22.65 | 205,426 | +0.09(+0.42%) |
Jan 03, 2013 | 22.75 | 23.12 | 22.49 | 22.56 | 94,424 | +0.07(+0.31%) |
Jan 02, 2013 | 22.64 | 22.70 | 22.32 | 22.49 | 82,077 | +0.17(+0.77%) |
Dec 31, 2012 | 22.10 | 22.40 | 22.10 | 22.32 | 74,672 | +0.13(+0.58%) |
Dec 28, 2012 | 22.34 | 22.49 | 22.19 | 22.19 | 53,181 | -0.29(-1.30%) |
Dec 27, 2012 | 22.49 | 22.49 | 22.32 | 22.48 | 34,279 | +0.15(+0.69%) |
Dec 26, 2012 | 22.44 | 22.59 | 22.32 | 22.33 | 35,317 | -0.08(-0.34%) |
Dec 24, 2012 | 22.47 | 22.47 | 22.33 | 22.40 | 3,250 | -0.07(-0.31%) |
Dec 21, 2012 | 22.32 | 22.47 | 22.20 | 22.47 | 26,188 | -0.02(-0.08%) |
Dec 20, 2012 | 22.35 | 22.70 | 22.35 | 22.49 | 116,454 | +0.08(+0.34%) |
Dec 19, 2012 | 22.53 | 22.53 | 22.30 | 22.41 | 57,299 | -0.14(-0.61%) |
Dec 18, 2012 | 21.80 | 22.58 | 21.50 | 22.55 | 162,201 | +0.85(+3.92%) |
Dec 17, 2012 | 21.21 | 22.37 | 21.21 | 21.70 | 60,739 | +0.49(+2.31%) |
Dec 14, 2012 | 21.24 | 21.43 | 21.04 | 21.21 | 116,298 | -0.10(-0.48%) |
Dec 13, 2012 | 21.41 | 21.41 | 21.15 | 21.31 | 46,544 | -0.02(-0.09%) |
Dec 12, 2012 | 21.47 | 21.67 | 21.23 | 21.33 | 73,060 | -0.21(-1.00%) |
Dec 11, 2012 | 21.42 | 21.59 | 21.40 | 21.55 | 336,298 | +0.14(+0.64%) |
Dec 10, 2012 | 21.37 | 21.43 | 21.25 | 21.41 | 34,199 | -0.01(-0.04%) |
Dec 07, 2012 | 21.46 | 21.62 | 21.30 | 21.42 | 80,586 | +0.00(+0.00%) |
Dec 06, 2012 | 21.54 | 21.87 | 21.38 | 21.42 | 83,148 | -0.27(-1.23%) |
Dec 05, 2012 | 21.59 | 21.81 | 21.49 | 21.68 | 38,278 | +0.09(+0.40%) |