Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.91 | 26.16 | 25.89 | 26.15 | 55,882 | +0.15(+0.58%) |
Feb 27, 2013 | 25.49 | 26.00 | 25.49 | 26.00 | 56,151 | +0.52(+2.04%) |
Feb 26, 2013 | 25.43 | 25.61 | 25.29 | 25.48 | 6,849 | -0.47(-1.81%) |
Feb 22, 2013 | 25.61 | 25.95 | 25.61 | 25.95 | 11,924 | +0.39(+1.53%) |
Feb 21, 2013 | 25.67 | 25.77 | 25.55 | 25.56 | 18,720 | -0.43(-1.65%) |
Feb 20, 2013 | 26.21 | 26.26 | 25.90 | 25.99 | 6,797 | -0.37(-1.40%) |
Feb 19, 2013 | 26.12 | 26.40 | 26.00 | 26.36 | 20,857 | +0.51(+1.97%) |
Feb 15, 2013 | 25.65 | 25.94 | 25.65 | 25.85 | 16,487 | +0.18(+0.70%) |
Feb 14, 2013 | 25.62 | 25.86 | 25.54 | 25.67 | 26,426 | +0.52(+2.05%) |
Feb 13, 2013 | 25.09 | 25.39 | 25.09 | 25.15 | 15,598 | +0.38(+1.55%) |
Feb 12, 2013 | 24.58 | 24.94 | 24.58 | 24.77 | 27,053 | +0.34(+1.39%) |
Feb 11, 2013 | 24.24 | 24.45 | 24.10 | 24.43 | 44,378 | -0.06(-0.24%) |
Feb 08, 2013 | 24.50 | 24.53 | 24.21 | 24.49 | 9,730 | -0.21(-0.85%) |
Feb 07, 2013 | 24.63 | 24.77 | 24.50 | 24.70 | 101,081 | -0.28(-1.12%) |
Feb 06, 2013 | 24.85 | 25.00 | 24.79 | 24.98 | 38,143 | -0.15(-0.60%) |
Feb 04, 2013 | 25.14 | 25.25 | 24.90 | 25.13 | 387,808 | -0.74(-2.86%) |
Feb 01, 2013 | 25.42 | 25.90 | 25.42 | 25.87 | 110,586 | +0.78(+3.11%) |
Jan 31, 2013 | 25.01 | 25.19 | 24.86 | 25.09 | 19,618 | +0.09(+0.36%) |
Jan 30, 2013 | 24.89 | 25.05 | 24.80 | 25.00 | 18,942 | +0.17(+0.68%) |
Jan 29, 2013 | 24.60 | 24.83 | 24.47 | 24.83 | 13,800 | +0.38(+1.55%) |
Jan 28, 2013 | 24.50 | 24.64 | 24.43 | 24.45 | 7,808 | -0.40(-1.61%) |
Jan 25, 2013 | 24.60 | 24.85 | 24.60 | 24.85 | 11,434 | +0.31(+1.26%) |
Jan 24, 2013 | 24.45 | 24.60 | 24.40 | 24.54 | 8,621 | +0.22(+0.90%) |
Jan 23, 2013 | 24.28 | 24.37 | 24.13 | 24.32 | 13,713 | -0.05(-0.21%) |
Jan 22, 2013 | 24.26 | 24.37 | 24.05 | 24.37 | 53,719 | -0.23(-0.93%) |
Jan 18, 2013 | 24.36 | 24.61 | 24.35 | 24.60 | 6,407 | +0.01(+0.04%) |
Jan 17, 2013 | 24.36 | 24.65 | 24.25 | 24.59 | 8,636 | +0.57(+2.37%) |
Jan 16, 2013 | 23.97 | 24.08 | 23.79 | 24.02 | 9,946 | +0.12(+0.50%) |
Jan 15, 2013 | 23.57 | 23.94 | 23.57 | 23.90 | 20,125 | +0.26(+1.10%) |
Jan 14, 2013 | 23.40 | 23.68 | 23.37 | 23.64 | 16,282 | +0.31(+1.33%) |
Jan 12, 2013 | 23.38 | 23.50 | 23.23 | 23.33 | 8,518 | +0.00(+0.00%) |
Jan 11, 2013 | 23.38 | 23.50 | 23.23 | 23.33 | 8,518 | -0.19(-0.81%) |
Jan 10, 2013 | 23.20 | 23.52 | 23.10 | 23.52 | 6,071 | +0.59(+2.57%) |
Jan 09, 2013 | 22.76 | 22.99 | 22.76 | 22.93 | 11,342 | -0.08(-0.35%) |
Jan 08, 2013 | 22.94 | 23.04 | 22.86 | 23.01 | 14,161 | +0.09(+0.39%) |
Jan 07, 2013 | 22.81 | 23.01 | 22.70 | 22.92 | 18,837 | -0.16(-0.69%) |
Jan 04, 2013 | 22.99 | 23.09 | 22.90 | 23.08 | 10,099 | +0.17(+0.74%) |
Jan 03, 2013 | 23.12 | 23.14 | 22.91 | 22.91 | 7,396 | -0.37(-1.59%) |
Jan 02, 2013 | 23.38 | 23.38 | 23.14 | 23.28 | 5,040 | +0.08(+0.34%) |
Dec 31, 2012 | 22.95 | 23.25 | 22.94 | 23.20 | 8,125 | +0.30(+1.31%) |
Dec 28, 2012 | 23.05 | 23.05 | 22.81 | 22.90 | 4,472 | -0.24(-1.04%) |
Dec 27, 2012 | 23.12 | 23.20 | 22.96 | 23.14 | 14,014 | -0.02(-0.09%) |
Dec 26, 2012 | 22.96 | 23.31 | 22.96 | 23.16 | 14,758 | -0.04(-0.17%) |
Dec 24, 2012 | 23.21 | 23.21 | 22.99 | 23.20 | 3,687 | +0.05(+0.22%) |
Dec 21, 2012 | 22.96 | 23.20 | 22.96 | 23.15 | 8,082 | -0.19(-0.81%) |
Dec 20, 2012 | 23.24 | 23.37 | 23.08 | 23.34 | 8,639 | +0.09(+0.39%) |
Dec 19, 2012 | 23.40 | 23.40 | 23.13 | 23.25 | 19,518 | -0.10(-0.43%) |
Dec 18, 2012 | 23.00 | 23.41 | 23.00 | 23.35 | 14,737 | -0.10(-0.43%) |
Dec 17, 2012 | 23.30 | 23.45 | 23.19 | 23.45 | 4,901 | +0.01(+0.04%) |
Dec 14, 2012 | 23.12 | 23.48 | 23.12 | 23.44 | 8,416 | +0.39(+1.69%) |
Dec 13, 2012 | 23.00 | 23.20 | 23.00 | 23.05 | 4,352 | -0.09(-0.39%) |
Dec 12, 2012 | 23.14 | 23.26 | 22.94 | 23.14 | 6,204 | +0.02(+0.09%) |
Dec 11, 2012 | 23.12 | 23.29 | 23.05 | 23.12 | 6,789 | +0.27(+1.17%) |
Dec 10, 2012 | 22.95 | 22.99 | 22.77 | 22.85 | 7,358 | -0.05(-0.21%) |
Dec 07, 2012 | 22.87 | 22.90 | 22.67 | 22.90 | 5,762 | +0.05(+0.22%) |
Dec 06, 2012 | 22.90 | 22.94 | 22.64 | 22.85 | 8,256 | -0.31(-1.34%) |
Dec 05, 2012 | 22.90 | 23.30 | 22.90 | 23.16 | 10,393 | -0.04(-0.17%) |