Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.30 | 25.32 | 24.86 | 25.01 | 612,094 | -0.10(-0.41%) |
Feb 27, 2013 | 24.89 | 25.23 | 24.83 | 25.12 | 672,154 | +0.22(+0.88%) |
Feb 26, 2013 | 25.04 | 25.07 | 24.60 | 24.90 | 599,445 | -0.24(-0.95%) |
Feb 22, 2013 | 24.83 | 25.14 | 24.82 | 25.14 | 545,046 | +0.43(+1.73%) |
Feb 21, 2013 | 24.14 | 25.07 | 24.10 | 24.71 | 1,115,883 | -0.39(-1.55%) |
Feb 20, 2013 | 25.24 | 25.40 | 25.03 | 25.10 | 731,293 | -0.23(-0.90%) |
Feb 19, 2013 | 25.23 | 25.36 | 25.12 | 25.33 | 1,114,402 | +0.14(+0.54%) |
Feb 15, 2013 | 24.97 | 25.29 | 24.90 | 25.19 | 468,973 | +0.25(+1.00%) |
Feb 14, 2013 | 24.65 | 24.98 | 24.54 | 24.94 | 564,755 | +0.28(+1.13%) |
Feb 13, 2013 | 24.44 | 24.70 | 24.36 | 24.66 | 615,978 | +0.27(+1.10%) |
Feb 12, 2013 | 23.90 | 24.46 | 23.90 | 24.40 | 365,124 | +0.49(+2.04%) |
Feb 11, 2013 | 24.14 | 24.17 | 23.85 | 23.91 | 848,134 | -0.24(-1.01%) |
Feb 08, 2013 | 23.70 | 24.24 | 23.70 | 24.15 | 364,972 | +0.49(+2.08%) |
Feb 07, 2013 | 23.35 | 23.67 | 23.21 | 23.66 | 503,754 | +0.11(+0.48%) |
Feb 06, 2013 | 23.14 | 23.57 | 23.10 | 23.55 | 277,801 | +0.42(+1.83%) |
Feb 04, 2013 | 22.83 | 23.14 | 22.76 | 23.13 | 296,535 | +0.18(+0.78%) |
Feb 01, 2013 | 22.70 | 23.11 | 22.70 | 22.95 | 1,222,539 | +0.37(+1.66%) |
Jan 31, 2013 | 22.81 | 22.94 | 22.55 | 22.57 | 622,941 | -0.22(-0.98%) |
Jan 30, 2013 | 23.30 | 23.33 | 22.65 | 22.79 | 826,510 | -0.56(-2.42%) |
Jan 29, 2013 | 23.40 | 23.50 | 23.26 | 23.36 | 235,231 | -0.06(-0.25%) |
Jan 28, 2013 | 23.75 | 23.78 | 23.16 | 23.42 | 456,542 | -0.25(-1.05%) |
Jan 25, 2013 | 23.54 | 23.67 | 23.32 | 23.67 | 285,811 | +0.15(+0.64%) |
Jan 24, 2013 | 23.69 | 23.79 | 23.32 | 23.51 | 251,300 | -0.10(-0.41%) |
Jan 23, 2013 | 23.68 | 23.80 | 23.43 | 23.61 | 229,096 | -0.10(-0.41%) |
Jan 22, 2013 | 23.59 | 23.71 | 23.46 | 23.71 | 224,398 | +0.17(+0.72%) |
Jan 18, 2013 | 23.33 | 23.54 | 23.21 | 23.54 | 252,918 | +0.20(+0.88%) |
Jan 17, 2013 | 23.41 | 23.46 | 23.26 | 23.33 | 273,150 | +0.01(+0.06%) |
Jan 16, 2013 | 23.35 | 23.37 | 23.13 | 23.32 | 318,902 | -0.11(-0.46%) |
Jan 15, 2013 | 23.33 | 23.54 | 23.09 | 23.43 | 414,048 | -0.05(-0.21%) |
Jan 14, 2013 | 23.19 | 23.55 | 23.18 | 23.48 | 408,928 | +0.31(+1.35%) |
Jan 11, 2013 | 23.13 | 23.25 | 23.01 | 23.16 | 383,043 | +0.08(+0.36%) |
Jan 10, 2013 | 23.04 | 23.13 | 22.89 | 23.08 | 407,326 | +0.14(+0.59%) |
Jan 09, 2013 | 22.91 | 23.10 | 22.77 | 22.95 | 439,761 | +0.09(+0.40%) |
Jan 08, 2013 | 22.80 | 22.87 | 22.67 | 22.85 | 518,377 | -0.01(-0.04%) |
Jan 07, 2013 | 22.67 | 22.93 | 22.67 | 22.86 | 332,300 | +0.03(+0.15%) |
Jan 04, 2013 | 22.69 | 23.03 | 22.69 | 22.83 | 366,970 | +0.06(+0.28%) |
Jan 03, 2013 | 22.55 | 22.93 | 22.55 | 22.77 | 346,826 | +0.13(+0.58%) |
Jan 02, 2013 | 22.59 | 22.78 | 22.18 | 22.63 | 430,136 | +0.45(+2.04%) |
Dec 31, 2012 | 21.76 | 22.18 | 21.61 | 22.18 | 516,670 | +0.36(+1.65%) |
Dec 28, 2012 | 21.95 | 22.01 | 21.73 | 21.82 | 245,626 | -0.14(-0.64%) |
Dec 27, 2012 | 21.85 | 21.99 | 21.73 | 21.96 | 295,467 | +0.18(+0.85%) |
Dec 26, 2012 | 22.10 | 22.18 | 21.75 | 21.78 | 203,858 | -0.29(-1.32%) |
Dec 24, 2012 | 21.92 | 22.12 | 21.83 | 22.07 | 106,072 | +0.13(+0.58%) |
Dec 21, 2012 | 22.01 | 22.10 | 21.93 | 21.94 | 447,182 | -0.29(-1.31%) |
Dec 20, 2012 | 21.99 | 22.46 | 21.72 | 22.23 | 401,960 | -0.09(-0.39%) |
Dec 19, 2012 | 21.88 | 22.48 | 21.78 | 22.32 | 2,300,310 | +0.43(+1.96%) |
Dec 18, 2012 | 21.74 | 21.92 | 21.68 | 21.89 | 463,869 | +0.22(+1.01%) |
Dec 17, 2012 | 21.42 | 21.71 | 21.30 | 21.67 | 862,716 | +0.28(+1.30%) |
Dec 14, 2012 | 21.60 | 21.65 | 21.33 | 21.40 | 8,639,443 | -0.19(-0.88%) |
Dec 13, 2012 | 21.62 | 21.66 | 21.31 | 21.59 | 634,713 | -0.10(-0.47%) |
Dec 12, 2012 | 21.61 | 21.70 | 21.56 | 21.69 | 304,291 | +0.08(+0.38%) |
Dec 11, 2012 | 21.40 | 21.61 | 21.33 | 21.61 | 372,306 | +0.16(+0.75%) |
Dec 10, 2012 | 21.47 | 21.54 | 21.28 | 21.45 | 125,698 | -0.05(-0.23%) |
Dec 07, 2012 | 21.41 | 21.54 | 21.41 | 21.49 | 161,974 | +0.08(+0.36%) |
Dec 06, 2012 | 21.26 | 21.43 | 21.23 | 21.42 | 362,583 | +0.14(+0.64%) |
Dec 05, 2012 | 21.23 | 21.32 | 21.13 | 21.28 | 424,974 | +0.07(+0.32%) |