Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.66 | 29.70 | 28.55 | 28.77 | 135,411 | +1.00(+3.59%) |
Feb 27, 2013 | 30.21 | 30.50 | 27.65 | 27.77 | 163,912 | -2.28(-7.58%) |
Feb 26, 2013 | 30.88 | 31.53 | 29.83 | 30.05 | 329,189 | +1.05(+3.62%) |
Feb 22, 2013 | 25.47 | 29.12 | 25.47 | 29.00 | 242,169 | +4.25(+17.15%) |
Feb 21, 2013 | 23.42 | 25.01 | 23.05 | 24.75 | 117,059 | +1.41(+6.05%) |
Feb 20, 2013 | 22.53 | 23.78 | 22.51 | 23.34 | 26,325 | +0.70(+3.08%) |
Feb 19, 2013 | 22.21 | 22.85 | 22.19 | 22.65 | 7,420 | +0.34(+1.54%) |
Feb 15, 2013 | 22.09 | 22.30 | 21.95 | 22.30 | 23,474 | +0.16(+0.72%) |
Feb 14, 2013 | 22.20 | 22.31 | 21.53 | 22.14 | 9,952 | -0.05(-0.24%) |
Feb 13, 2013 | 21.68 | 22.24 | 21.59 | 22.20 | 12,192 | +0.70(+3.24%) |
Feb 12, 2013 | 22.73 | 22.75 | 21.19 | 21.50 | 130,246 | -1.28(-5.62%) |
Feb 11, 2013 | 22.24 | 22.89 | 22.09 | 22.78 | 34,635 | +0.50(+2.26%) |
Feb 08, 2013 | 22.35 | 22.44 | 21.96 | 22.28 | 35,441 | +0.11(+0.52%) |
Feb 07, 2013 | 22.17 | 22.27 | 21.89 | 22.16 | 11,692 | +0.05(+0.24%) |
Feb 06, 2013 | 22.07 | 22.22 | 21.92 | 22.11 | 16,385 | -0.12(-0.56%) |
Feb 04, 2013 | 22.33 | 22.38 | 22.08 | 22.23 | 36,203 | -0.20(-0.90%) |
Feb 01, 2013 | 22.31 | 22.50 | 21.87 | 22.43 | 31,851 | +0.17(+0.75%) |
Jan 31, 2013 | 21.75 | 22.31 | 21.21 | 22.27 | 56,272 | +0.45(+2.06%) |
Jan 30, 2013 | 22.36 | 22.36 | 21.72 | 21.82 | 28,334 | -0.50(-2.25%) |
Jan 29, 2013 | 21.50 | 22.36 | 21.50 | 22.32 | 72,718 | +0.72(+3.35%) |
Jan 28, 2013 | 21.74 | 22.20 | 21.48 | 21.60 | 51,939 | -0.18(-0.81%) |
Jan 25, 2013 | 21.12 | 21.95 | 20.79 | 21.77 | 66,232 | +0.77(+3.66%) |
Jan 24, 2013 | 22.24 | 22.82 | 20.57 | 21.00 | 161,576 | -1.21(-5.44%) |
Jan 23, 2013 | 22.47 | 23.24 | 21.86 | 22.21 | 61,372 | -0.42(-1.87%) |
Jan 22, 2013 | 22.67 | 22.83 | 22.41 | 22.64 | 18,797 | +0.01(+0.04%) |
Jan 18, 2013 | 23.17 | 23.25 | 22.50 | 22.63 | 54,294 | -0.67(-2.88%) |
Jan 17, 2013 | 23.03 | 23.38 | 22.15 | 23.30 | 45,538 | +0.47(+2.05%) |
Jan 16, 2013 | 23.39 | 24.11 | 22.73 | 22.83 | 54,821 | -0.57(-2.45%) |
Jan 15, 2013 | 23.71 | 23.71 | 23.21 | 23.40 | 30,883 | -0.37(-1.56%) |
Jan 14, 2013 | 24.50 | 24.71 | 23.69 | 23.78 | 59,010 | -0.86(-3.51%) |
Jan 11, 2013 | 23.71 | 24.89 | 23.71 | 24.64 | 69,378 | +0.88(+3.71%) |
Jan 10, 2013 | 23.57 | 23.83 | 23.12 | 23.76 | 44,501 | +0.29(+1.24%) |
Jan 09, 2013 | 22.85 | 23.62 | 22.73 | 23.47 | 75,493 | +0.67(+2.94%) |
Jan 08, 2013 | 22.98 | 23.28 | 22.24 | 22.80 | 36,753 | -0.26(-1.11%) |
Jan 07, 2013 | 22.80 | 23.31 | 22.53 | 23.05 | 28,233 | +0.32(+1.40%) |
Jan 04, 2013 | 23.06 | 23.25 | 22.20 | 22.73 | 94,504 | -0.09(-0.39%) |
Jan 03, 2013 | 23.46 | 23.59 | 22.77 | 22.82 | 50,840 | -0.42(-1.82%) |
Jan 02, 2013 | 23.59 | 24.07 | 22.96 | 23.25 | 152,012 | +0.30(+1.31%) |
Dec 31, 2012 | 22.20 | 23.02 | 21.98 | 22.95 | 116,958 | +0.62(+2.77%) |
Dec 28, 2012 | 21.63 | 22.50 | 21.63 | 22.33 | 43,707 | +0.66(+3.05%) |
Dec 27, 2012 | 20.65 | 22.05 | 20.41 | 21.67 | 73,607 | +1.07(+5.18%) |
Dec 26, 2012 | 20.89 | 21.00 | 20.30 | 20.60 | 47,399 | -0.21(-1.02%) |
Dec 24, 2012 | 20.99 | 21.00 | 20.56 | 20.81 | 33,499 | -0.29(-1.38%) |
Dec 21, 2012 | 21.22 | 21.47 | 20.40 | 21.10 | 675,149 | -0.30(-1.40%) |
Dec 20, 2012 | 22.04 | 22.37 | 21.30 | 21.40 | 141,565 | -0.74(-3.35%) |
Dec 19, 2012 | 22.35 | 22.94 | 21.89 | 22.14 | 126,958 | -0.36(-1.61%) |
Dec 18, 2012 | 21.83 | 22.91 | 21.77 | 22.50 | 74,953 | +0.62(+2.82%) |
Dec 17, 2012 | 22.66 | 22.66 | 21.64 | 21.89 | 96,418 | -0.87(-3.84%) |
Dec 14, 2012 | 22.71 | 22.86 | 22.30 | 22.76 | 14,467 | +0.12(+0.55%) |
Dec 13, 2012 | 22.75 | 23.18 | 21.96 | 22.64 | 37,926 | -0.04(-0.16%) |
Dec 12, 2012 | 22.70 | 23.23 | 22.50 | 22.67 | 69,186 | +0.11(+0.47%) |
Dec 11, 2012 | 22.98 | 23.55 | 22.50 | 22.57 | 41,157 | -0.54(-2.33%) |
Dec 10, 2012 | 22.22 | 24.07 | 22.12 | 23.10 | 71,256 | +0.48(+2.11%) |
Dec 07, 2012 | 21.85 | 22.68 | 21.59 | 22.63 | 28,453 | +1.09(+5.08%) |
Dec 06, 2012 | 21.44 | 21.89 | 21.27 | 21.53 | 45,223 | -0.22(-1.01%) |
Dec 05, 2012 | 22.58 | 22.58 | 20.89 | 21.75 | 216,772 | -0.50(-2.26%) |