Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.32 | 26.62 | 26.30 | 26.47 | 40,346 | -0.16(-0.59%) |
Feb 27, 2013 | 26.22 | 26.67 | 26.18 | 26.63 | 101,998 | +2.78(+11.65%) |
Feb 26, 2013 | 23.87 | 23.99 | 23.66 | 23.85 | 30,828 | +0.70(+3.01%) |
Feb 25, 2013 | 23.64 | 23.84 | 23.15 | 23.15 | 38,705 | -0.26(-1.10%) |
Feb 22, 2013 | 23.13 | 23.59 | 23.13 | 23.41 | 45,073 | -0.26(-1.12%) |
Feb 21, 2013 | 23.98 | 23.98 | 23.68 | 23.68 | 29,880 | -0.53(-2.21%) |
Feb 20, 2013 | 24.94 | 24.94 | 24.21 | 24.21 | 38,526 | -0.55(-2.21%) |
Feb 19, 2013 | 24.73 | 24.89 | 24.65 | 24.76 | 66,759 | +1.53(+6.59%) |
Feb 15, 2013 | 23.41 | 23.42 | 23.23 | 23.23 | 21,522 | -0.13(-0.54%) |
Feb 14, 2013 | 23.33 | 23.41 | 23.32 | 23.35 | 8,407 | -0.05(-0.23%) |
Feb 13, 2013 | 23.54 | 23.60 | 23.41 | 23.41 | 7,541 | -0.10(-0.43%) |
Feb 12, 2013 | 23.38 | 23.52 | 23.38 | 23.51 | 7,443 | +0.22(+0.95%) |
Feb 11, 2013 | 23.54 | 23.54 | 23.29 | 23.29 | 21,636 | -0.23(-0.97%) |
Feb 08, 2013 | 23.43 | 23.70 | 23.43 | 23.51 | 29,182 | +0.40(+1.74%) |
Feb 07, 2013 | 23.57 | 23.62 | 23.11 | 23.11 | 46,774 | +0.05(+0.21%) |
Feb 06, 2013 | 23.00 | 23.06 | 22.94 | 23.06 | 18,057 | +0.13(+0.55%) |
Feb 04, 2013 | 23.33 | 23.41 | 22.94 | 22.94 | 41,272 | +0.16(+0.71%) |
Feb 01, 2013 | 22.68 | 22.78 | 22.58 | 22.78 | 24,805 | +0.85(+3.89%) |
Jan 31, 2013 | 22.18 | 22.18 | 21.92 | 21.92 | 20,374 | +0.76(+3.57%) |
Jan 30, 2013 | 21.36 | 21.41 | 21.17 | 21.17 | 11,535 | +0.76(+3.74%) |
Jan 29, 2013 | 20.28 | 20.51 | 20.28 | 20.41 | 10,572 | +0.30(+1.49%) |
Jan 28, 2013 | 20.10 | 20.20 | 20.08 | 20.11 | 8,799 | +0.07(+0.33%) |
Jan 25, 2013 | 20.05 | 20.12 | 19.91 | 20.04 | 30,385 | -0.71(-3.44%) |
Jan 24, 2013 | 20.60 | 21.61 | 20.58 | 20.75 | 63,580 | +0.10(+0.46%) |
Jan 23, 2013 | 20.71 | 20.89 | 20.66 | 20.66 | 13,678 | -0.86(-3.99%) |
Jan 22, 2013 | 21.52 | 21.56 | 21.36 | 21.52 | 10,522 | -0.53(-2.42%) |
Jan 18, 2013 | 22.11 | 22.13 | 21.98 | 22.05 | 13,393 | +0.29(+1.32%) |
Jan 17, 2013 | 21.65 | 21.83 | 21.65 | 21.76 | 51,133 | -0.17(-0.79%) |
Jan 16, 2013 | 21.85 | 22.00 | 21.80 | 21.94 | 9,792 | -0.01(-0.03%) |
Jan 15, 2013 | 21.94 | 21.97 | 21.91 | 21.94 | 14,394 | +0.14(+0.66%) |
Jan 14, 2013 | 21.62 | 21.80 | 21.61 | 21.80 | 6,624 | +0.37(+1.74%) |
Jan 11, 2013 | 21.40 | 21.49 | 21.37 | 21.43 | 19,301 | -1.07(-4.77%) |
Jan 10, 2013 | 22.12 | 22.50 | 22.12 | 22.50 | 25,683 | +0.57(+2.60%) |
Jan 09, 2013 | 21.94 | 21.94 | 21.80 | 21.93 | 16,397 | +0.12(+0.55%) |
Jan 08, 2013 | 21.86 | 21.88 | 21.71 | 21.81 | 14,454 | -0.27(-1.22%) |
Jan 07, 2013 | 22.16 | 22.20 | 22.08 | 22.08 | 8,519 | -0.11(-0.51%) |
Jan 04, 2013 | 22.03 | 22.20 | 21.97 | 22.19 | 8,997 | +0.39(+1.79%) |
Jan 03, 2013 | 21.76 | 21.88 | 21.71 | 21.80 | 27,541 | +0.17(+0.78%) |
Jan 02, 2013 | 21.62 | 21.79 | 21.39 | 21.64 | 40,556 | -0.16(-0.72%) |
Dec 31, 2012 | 21.25 | 21.79 | 21.24 | 21.79 | 53,226 | +0.89(+4.25%) |
Dec 28, 2012 | 20.86 | 20.96 | 20.81 | 20.90 | 4,812 | +0.38(+1.84%) |
Dec 27, 2012 | 20.54 | 20.66 | 20.24 | 20.53 | 31,578 | +1.32(+6.88%) |
Dec 26, 2012 | 19.44 | 19.49 | 19.20 | 19.20 | 32,216 | -0.25(-1.27%) |
Dec 24, 2012 | 19.43 | 19.45 | 19.30 | 19.45 | 7,959 | +0.16(+0.81%) |
Dec 21, 2012 | 19.17 | 19.30 | 19.12 | 19.30 | 29,177 | -0.38(-1.92%) |
Dec 20, 2012 | 19.55 | 19.67 | 19.46 | 19.67 | 11,700 | +0.21(+1.08%) |
Dec 19, 2012 | 19.52 | 19.52 | 19.41 | 19.46 | 23,089 | -0.22(-1.13%) |
Dec 18, 2012 | 19.41 | 19.69 | 19.28 | 19.69 | 56,147 | +0.02(+0.09%) |
Dec 17, 2012 | 19.66 | 19.70 | 19.52 | 19.67 | 17,267 | +0.38(+1.99%) |
Dec 14, 2012 | 19.09 | 19.32 | 19.08 | 19.28 | 30,972 | +0.75(+4.05%) |
Dec 13, 2012 | 18.65 | 18.65 | 18.44 | 18.53 | 12,493 | -0.41(-2.15%) |
Dec 12, 2012 | 18.86 | 19.06 | 18.86 | 18.94 | 28,685 | +0.44(+2.40%) |
Dec 11, 2012 | 18.50 | 18.60 | 18.35 | 18.50 | 13,018 | +0.10(+0.52%) |
Dec 10, 2012 | 18.24 | 18.44 | 18.20 | 18.40 | 16,519 | +0.29(+1.59%) |
Dec 07, 2012 | 17.94 | 18.13 | 17.94 | 18.11 | 9,379 | +0.09(+0.50%) |
Dec 06, 2012 | 17.82 | 18.06 | 17.78 | 18.02 | 5,551 | -0.04(-0.23%) |
Dec 05, 2012 | 17.85 | 18.13 | 17.85 | 18.06 | 32,823 | +0.28(+1.55%) |