Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.78 | 26.19 | 25.90 | 26.13 | 336,063 | +0.37(+1.44%) |
Feb 27, 2013 | 25.60 | 26.02 | 25.60 | 25.76 | 351,263 | +0.04(+0.16%) |
Feb 26, 2013 | 25.89 | 25.90 | 25.62 | 25.72 | 569,643 | -0.18(-0.69%) |
Feb 25, 2013 | 26.18 | 26.37 | 25.85 | 25.90 | 337,630 | -0.18(-0.69%) |
Feb 22, 2013 | 26.05 | 26.31 | 25.93 | 26.08 | 271,686 | +0.04(+0.15%) |
Feb 21, 2013 | 26.35 | 26.45 | 25.85 | 26.04 | 589,396 | -0.36(-1.36%) |
Feb 20, 2013 | 27.30 | 27.30 | 26.33 | 26.40 | 698,204 | -0.85(-3.12%) |
Feb 19, 2013 | 26.89 | 27.26 | 26.84 | 27.25 | 605,603 | +0.54(+2.02%) |
Feb 15, 2013 | 26.71 | 26.71 | 26.71 | 0 | -0.04(-0.15%) | |
Feb 14, 2013 | 26.30 | 26.85 | 26.25 | 26.75 | 903,720 | +0.41(+1.56%) |
Feb 13, 2013 | 26.35 | 26.59 | 26.20 | 26.34 | 803,946 | -0.02(-0.08%) |
Feb 12, 2013 | 25.95 | 26.47 | 25.94 | 26.36 | 525,354 | +0.35(+1.35%) |
Feb 11, 2013 | 26.00 | 26.24 | 25.98 | 26.01 | 272,239 | -0.04(-0.15%) |
Feb 08, 2013 | 25.71 | 26.11 | 25.68 | 26.05 | 245,636 | +0.28(+1.09%) |
Feb 07, 2013 | 25.79 | 25.89 | 25.60 | 25.77 | 386,594 | +0.04(+0.16%) |
Feb 06, 2013 | 25.66 | 25.89 | 25.63 | 25.73 | 408,900 | +0.15(+0.59%) |
Feb 04, 2013 | 25.75 | 25.91 | 25.50 | 25.58 | 496,232 | -0.17(-0.66%) |
Feb 01, 2013 | 25.51 | 25.87 | 25.51 | 25.75 | 308,934 | +0.21(+0.82%) |
Jan 31, 2013 | 25.48 | 25.70 | 25.24 | 25.54 | 370,465 | +0.10(+0.39%) |
Jan 30, 2013 | 25.61 | 25.69 | 25.15 | 25.44 | 681,290 | -0.17(-0.66%) |
Jan 29, 2013 | 25.38 | 25.75 | 25.17 | 25.61 | 613,659 | +0.23(+0.91%) |
Jan 28, 2013 | 26.09 | 26.10 | 25.29 | 25.38 | 469,490 | -0.57(-2.20%) |
Jan 25, 2013 | 26.08 | 26.08 | 25.65 | 25.95 | 248,205 | -0.01(-0.04%) |
Jan 24, 2013 | 25.75 | 26.19 | 25.52 | 25.96 | 588,562 | +0.16(+0.62%) |
Jan 23, 2013 | 25.81 | 26.14 | 25.62 | 25.80 | 345,146 | -0.22(-0.85%) |
Jan 22, 2013 | 26.17 | 26.37 | 25.96 | 26.02 | 641,463 | -0.21(-0.80%) |
Jan 21, 2013 | 26.10 | 26.25 | 25.99 | 26.23 | 284,340 | +0.12(+0.46%) |
Jan 18, 2013 | 26.13 | 26.17 | 25.80 | 26.11 | 355,562 | +0.02(+0.08%) |
Jan 17, 2013 | 25.60 | 26.12 | 25.19 | 26.09 | 1,114,665 | +0.59(+2.31%) |
Jan 16, 2013 | 25.92 | 25.98 | 25.00 | 25.50 | 691,418 | -0.56(-2.15%) |
Jan 15, 2013 | 26.33 | 26.40 | 25.86 | 26.06 | 608,238 | -0.57(-2.14%) |
Jan 14, 2013 | 26.50 | 26.63 | 26.23 | 26.63 | 425,548 | +0.17(+0.64%) |
Jan 11, 2013 | 26.40 | 26.51 | 26.08 | 26.46 | 415,611 | +0.06(+0.23%) |
Jan 10, 2013 | 26.05 | 26.45 | 25.92 | 26.40 | 613,217 | +0.50(+1.93%) |
Jan 09, 2013 | 25.50 | 26.06 | 25.44 | 25.90 | 705,491 | +0.38(+1.49%) |
Jan 08, 2013 | 25.69 | 25.69 | 25.42 | 25.52 | 332,393 | -0.17(-0.66%) |
Jan 07, 2013 | 25.72 | 25.83 | 25.41 | 25.69 | 431,894 | +0.02(+0.08%) |
Jan 04, 2013 | 25.41 | 25.68 | 25.24 | 25.67 | 639,935 | +0.21(+0.82%) |
Jan 03, 2013 | 25.60 | 25.65 | 25.35 | 25.46 | 212,712 | -0.15(-0.59%) |
Jan 02, 2013 | 24.85 | 25.69 | 24.54 | 25.61 | 478,829 | +1.07(+4.36%) |
Dec 31, 2012 | 24.54 | 24.54 | 24.54 | 0 | +0.10(+0.41%) | |
Dec 28, 2012 | 24.50 | 24.55 | 24.26 | 24.44 | 196,885 | -0.10(-0.41%) |
Dec 27, 2012 | 24.31 | 24.59 | 24.23 | 24.54 | 245,751 | +0.12(+0.49%) |
Dec 24, 2012 | 24.42 | 24.42 | 24.42 | 0 | -0.08(-0.33%) | |
Dec 21, 2012 | 24.43 | 24.59 | 24.21 | 24.50 | 557,444 | -0.07(-0.28%) |
Dec 20, 2012 | 24.54 | 24.66 | 24.42 | 24.57 | 671,053 | +0.07(+0.29%) |
Dec 19, 2012 | 24.08 | 24.61 | 24.08 | 24.50 | 447,217 | +0.35(+1.45%) |
Dec 18, 2012 | 24.03 | 24.55 | 24.01 | 24.15 | 702,978 | +0.09(+0.37%) |
Dec 17, 2012 | 24.10 | 24.25 | 23.92 | 24.06 | 521,205 | -0.03(-0.12%) |
Dec 14, 2012 | 23.85 | 24.24 | 23.85 | 24.09 | 662,587 | +0.28(+1.18%) |
Dec 13, 2012 | 23.11 | 23.90 | 23.11 | 23.81 | 1,116,250 | +0.69(+2.98%) |
Dec 12, 2012 | 22.74 | 23.27 | 22.74 | 23.12 | 656,618 | +0.33(+1.45%) |
Dec 11, 2012 | 22.23 | 22.81 | 22.11 | 22.79 | 1,588,141 | +0.57(+2.57%) |
Dec 10, 2012 | 22.12 | 22.39 | 22.03 | 22.22 | 1,443,243 | +0.10(+0.45%) |
Dec 07, 2012 | 22.63 | 22.63 | 22.00 | 22.12 | 346,007 | -0.41(-1.82%) |
Dec 06, 2012 | 22.61 | 22.69 | 22.20 | 22.53 | 511,111 | -0.06(-0.27%) |
Dec 05, 2012 | 22.55 | 22.80 | 22.50 | 22.59 | 884,866 | -0.01(-0.04%) |