Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.60 | 27.79 | 27.47 | 27.60 | 163,626 | +0.60(+2.22%) |
Feb 27, 2013 | 26.72 | 27.02 | 26.65 | 27.00 | 11,132 | -0.13(-0.48%) |
Feb 26, 2013 | 27.13 | 27.13 | 26.87 | 27.13 | 12,252 | +0.28(+1.04%) |
Feb 22, 2013 | 26.61 | 26.85 | 26.60 | 26.85 | 1,434 | +0.57(+2.17%) |
Feb 21, 2013 | 26.41 | 26.47 | 26.13 | 26.28 | 3,093 | -0.66(-2.45%) |
Feb 20, 2013 | 26.96 | 27.11 | 26.92 | 26.94 | 5,686 | +0.42(+1.58%) |
Feb 19, 2013 | 26.52 | 26.52 | 26.52 | 26.52 | 460 | +0.40(+1.53%) |
Feb 15, 2013 | 25.82 | 26.15 | 25.82 | 26.12 | 4,365 | -0.15(-0.57%) |
Feb 14, 2013 | 26.39 | 26.39 | 26.27 | 26.27 | 2,400 | -0.34(-1.28%) |
Feb 13, 2013 | 26.39 | 26.61 | 26.39 | 26.61 | 1,694 | -0.50(-1.84%) |
Feb 12, 2013 | 26.97 | 27.11 | 26.97 | 27.11 | 4,514 | +0.03(+0.11%) |
Feb 11, 2013 | 26.76 | 27.10 | 26.76 | 27.08 | 9,407 | +0.62(+2.34%) |
Feb 08, 2013 | 26.43 | 26.46 | 26.43 | 26.46 | 200 | +0.04(+0.15%) |
Feb 07, 2013 | 26.47 | 26.47 | 26.20 | 26.42 | 6,298 | +0.12(+0.46%) |
Feb 06, 2013 | 26.37 | 26.37 | 26.06 | 26.30 | 2,735 | +0.52(+2.02%) |
Feb 04, 2013 | 26.03 | 26.03 | 25.78 | 25.78 | 2,218 | -0.18(-0.69%) |
Feb 01, 2013 | 25.72 | 25.98 | 25.72 | 25.96 | 3,697 | -0.69(-2.59%) |
Jan 31, 2013 | 26.55 | 26.82 | 26.55 | 26.65 | 11,882 | +0.25(+0.95%) |
Jan 30, 2013 | 26.32 | 26.50 | 26.32 | 26.40 | 4,835 | -0.34(-1.27%) |
Jan 29, 2013 | 26.53 | 26.74 | 26.53 | 26.74 | 1,382 | +0.82(+3.16%) |
Jan 28, 2013 | 26.06 | 26.58 | 25.84 | 25.92 | 7,871 | -0.66(-2.48%) |
Jan 25, 2013 | 26.69 | 26.73 | 26.46 | 26.58 | 4,420 | +0.54(+2.07%) |
Jan 24, 2013 | 25.49 | 26.09 | 25.32 | 26.04 | 270,414 | +1.14(+4.58%) |
Jan 23, 2013 | 24.71 | 24.90 | 24.67 | 24.90 | 46,481 | +0.21(+0.85%) |
Jan 22, 2013 | 24.97 | 24.97 | 24.54 | 24.69 | 16,187 | -0.13(-0.52%) |
Jan 18, 2013 | 24.70 | 24.82 | 24.66 | 24.82 | 3,628 | +1.00(+4.20%) |
Jan 17, 2013 | 23.69 | 23.82 | 23.60 | 23.82 | 7,268 | +0.18(+0.78%) |
Jan 16, 2013 | 23.58 | 23.64 | 23.56 | 23.64 | 610 | -0.07(-0.32%) |
Jan 15, 2013 | 23.62 | 23.71 | 23.58 | 23.71 | 804 | -0.31(-1.29%) |
Jan 14, 2013 | 23.67 | 24.02 | 23.67 | 24.02 | 1,300 | +0.34(+1.44%) |
Jan 12, 2013 | 23.67 | 23.70 | 23.67 | 23.68 | 400 | +0.00(+0.00%) |
Jan 11, 2013 | 23.67 | 23.70 | 23.67 | 23.68 | 400 | -0.08(-0.34%) |
Jan 10, 2013 | 23.65 | 23.76 | 23.65 | 23.76 | 2,000 | +0.48(+2.06%) |
Jan 09, 2013 | 23.29 | 23.30 | 23.27 | 23.28 | 1,400 | +0.60(+2.65%) |
Jan 08, 2013 | 22.84 | 22.84 | 22.66 | 22.68 | 2,200 | -0.72(-3.08%) |
Jan 07, 2013 | 23.40 | 23.40 | 23.40 | 23.40 | 400 | -0.64(-2.66%) |
Jan 04, 2013 | 23.90 | 24.04 | 23.90 | 24.04 | 3,157 | -0.15(-0.62%) |
Jan 03, 2013 | 24.25 | 24.26 | 24.10 | 24.19 | 4,424 | -0.06(-0.25%) |
Jan 02, 2013 | 24.01 | 24.25 | 23.55 | 24.25 | 3,001 | +0.70(+2.97%) |
Dec 31, 2012 | 23.28 | 23.55 | 23.28 | 23.55 | 532 | +0.20(+0.86%) |
Dec 28, 2012 | 23.36 | 23.36 | 23.35 | 23.35 | 216 | +1.03(+4.61%) |
Dec 27, 2012 | 22.48 | 22.48 | 22.32 | 22.32 | 600 | +0.22(+1.00%) |
Dec 26, 2012 | 21.92 | 22.10 | 21.92 | 22.10 | 1,300 | +0.12(+0.55%) |
Dec 24, 2012 | 21.64 | 21.98 | 21.64 | 21.98 | 700 | +0.05(+0.23%) |
Dec 21, 2012 | 21.85 | 21.96 | 21.85 | 21.93 | 2,652 | -0.22(-0.99%) |
Dec 20, 2012 | 22.06 | 22.15 | 22.06 | 22.15 | 1,000 | +0.05(+0.23%) |
Dec 19, 2012 | 22.10 | 22.20 | 22.04 | 22.10 | 6,154 | +0.25(+1.14%) |
Dec 18, 2012 | 21.65 | 21.85 | 21.65 | 21.85 | 17,200 | +0.15(+0.69%) |
Dec 17, 2012 | 21.75 | 21.75 | 21.70 | 21.70 | 548 | +0.57(+2.70%) |
Dec 14, 2012 | 21.12 | 21.13 | 21.12 | 21.13 | 588 | +0.42(+2.03%) |
Dec 13, 2012 | 20.80 | 20.80 | 20.71 | 20.71 | 1,052 | +0.05(+0.24%) |
Dec 12, 2012 | 20.54 | 20.72 | 20.51 | 20.66 | 2,777 | +0.49(+2.43%) |
Dec 11, 2012 | 20.18 | 20.23 | 20.11 | 20.17 | 4,012 | +0.22(+1.10%) |
Dec 10, 2012 | 20.10 | 20.10 | 19.95 | 19.95 | 305 | -0.39(-1.92%) |
Dec 07, 2012 | 20.34 | 20.34 | 20.34 | 20.34 | 300 | -0.19(-0.93%) |
Dec 06, 2012 | 20.61 | 20.61 | 20.53 | 20.53 | 2,077 | -0.01(-0.05%) |
Dec 05, 2012 | 20.49 | 20.54 | 20.49 | 20.54 | 308 | +0.04(+0.20%) |