Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.99 | 24.50 | 23.92 | 24.44 | 696,036 | +0.67(+2.82%) |
Feb 27, 2013 | 23.65 | 23.84 | 23.51 | 23.77 | 338,321 | +0.14(+0.59%) |
Feb 26, 2013 | 23.48 | 23.68 | 23.21 | 23.63 | 268,994 | +0.05(+0.20%) |
Feb 22, 2013 | 23.28 | 23.59 | 23.20 | 23.58 | 350,632 | +0.46(+1.97%) |
Feb 21, 2013 | 23.68 | 23.83 | 23.04 | 23.13 | 707,384 | -0.56(-2.36%) |
Feb 20, 2013 | 23.99 | 24.08 | 23.68 | 23.68 | 290,132 | -0.21(-0.90%) |
Feb 19, 2013 | 23.98 | 24.01 | 23.82 | 23.90 | 570,034 | +0.08(+0.35%) |
Feb 15, 2013 | 23.75 | 23.82 | 23.57 | 23.82 | 351,446 | +0.18(+0.75%) |
Feb 14, 2013 | 23.73 | 23.78 | 23.53 | 23.64 | 266,025 | -0.10(-0.43%) |
Feb 13, 2013 | 23.83 | 23.83 | 23.57 | 23.74 | 293,270 | +0.00(+0.00%) |
Feb 12, 2013 | 24.03 | 24.03 | 23.67 | 23.74 | 388,143 | -0.18(-0.74%) |
Feb 11, 2013 | 23.84 | 23.96 | 23.81 | 23.92 | 400,066 | +0.16(+0.67%) |
Feb 08, 2013 | 23.62 | 23.81 | 23.57 | 23.76 | 294,868 | +0.12(+0.51%) |
Feb 07, 2013 | 23.90 | 23.90 | 23.55 | 23.64 | 427,456 | -0.24(-1.01%) |
Feb 06, 2013 | 23.88 | 23.96 | 23.82 | 23.88 | 296,684 | +0.07(+0.31%) |
Feb 04, 2013 | 24.04 | 24.07 | 23.76 | 23.81 | 290,704 | -0.14(-0.58%) |
Feb 01, 2013 | 23.90 | 24.04 | 23.75 | 23.95 | 373,784 | +0.28(+1.18%) |
Jan 31, 2013 | 23.55 | 23.84 | 23.49 | 23.67 | 735,905 | +0.00(+0.00%) |
Jan 30, 2013 | 23.55 | 23.72 | 23.49 | 23.67 | 286,852 | +0.13(+0.55%) |
Jan 29, 2013 | 23.38 | 23.54 | 23.29 | 23.54 | 368,217 | +0.19(+0.80%) |
Jan 28, 2013 | 23.34 | 23.47 | 23.19 | 23.35 | 390,623 | +0.07(+0.32%) |
Jan 25, 2013 | 23.26 | 23.28 | 23.01 | 23.27 | 292,984 | +0.06(+0.24%) |
Jan 24, 2013 | 23.32 | 23.33 | 23.18 | 23.22 | 192,488 | -0.07(-0.28%) |
Jan 23, 2013 | 23.34 | 23.35 | 23.23 | 23.28 | 332,666 | -0.02(-0.08%) |
Jan 22, 2013 | 23.28 | 23.35 | 23.17 | 23.30 | 467,865 | +0.07(+0.28%) |
Jan 18, 2013 | 23.13 | 23.24 | 23.00 | 23.24 | 400,750 | +0.14(+0.60%) |
Jan 17, 2013 | 23.12 | 23.23 | 23.06 | 23.10 | 341,173 | +0.07(+0.32%) |
Jan 16, 2013 | 22.99 | 23.04 | 22.85 | 23.02 | 245,190 | +0.11(+0.49%) |
Jan 15, 2013 | 22.88 | 22.93 | 22.80 | 22.91 | 433,444 | +0.07(+0.33%) |
Jan 14, 2013 | 23.00 | 23.03 | 22.80 | 22.84 | 339,745 | -0.18(-0.77%) |
Jan 11, 2013 | 23.16 | 23.16 | 22.93 | 23.01 | 269,112 | -0.01(-0.04%) |
Jan 10, 2013 | 23.09 | 23.16 | 22.98 | 23.02 | 224,271 | +0.06(+0.24%) |
Jan 09, 2013 | 22.99 | 23.13 | 22.92 | 22.97 | 291,168 | -0.01(-0.04%) |
Jan 08, 2013 | 22.64 | 22.98 | 22.56 | 22.98 | 518,673 | +0.37(+1.65%) |
Jan 07, 2013 | 22.86 | 22.86 | 22.57 | 22.60 | 339,835 | +0.00(+0.00%) |
Jan 04, 2013 | 22.50 | 22.66 | 22.41 | 22.60 | 449,455 | +0.24(+1.08%) |
Jan 03, 2013 | 22.25 | 22.52 | 22.25 | 22.36 | 579,564 | +0.14(+0.63%) |
Jan 02, 2013 | 22.05 | 22.23 | 22.02 | 22.22 | 850,057 | +0.34(+1.58%) |
Dec 31, 2012 | 21.65 | 21.94 | 21.53 | 21.88 | 351,674 | +0.28(+1.29%) |
Dec 28, 2012 | 21.63 | 21.76 | 21.52 | 21.60 | 226,967 | -0.16(-0.73%) |
Dec 27, 2012 | 21.76 | 21.90 | 21.51 | 21.76 | 246,521 | -0.04(-0.17%) |
Dec 26, 2012 | 21.91 | 21.97 | 21.71 | 21.79 | 220,916 | -0.12(-0.55%) |
Dec 24, 2012 | 21.80 | 21.99 | 21.73 | 21.91 | 250,978 | +0.16(+0.73%) |
Dec 21, 2012 | 21.85 | 21.85 | 21.53 | 21.76 | 755,024 | -0.12(-0.55%) |
Dec 20, 2012 | 21.90 | 22.01 | 21.82 | 21.88 | 1,805,461 | -0.79(-3.49%) |
Dec 19, 2012 | 22.83 | 22.90 | 22.55 | 22.67 | 353,347 | -0.12(-0.53%) |
Dec 18, 2012 | 22.50 | 22.85 | 22.39 | 22.79 | 323,638 | +0.40(+1.79%) |
Dec 17, 2012 | 22.34 | 22.43 | 22.16 | 22.39 | 595,252 | +0.40(+1.82%) |
Dec 14, 2012 | 22.41 | 22.76 | 21.92 | 21.99 | 434,077 | -1.03(-4.49%) |
Dec 13, 2012 | 23.27 | 23.27 | 22.79 | 23.02 | 1,032,572 | -0.12(-0.52%) |
Dec 12, 2012 | 23.50 | 23.50 | 23.02 | 23.14 | 472,947 | -0.16(-0.68%) |
Dec 11, 2012 | 23.47 | 23.52 | 23.25 | 23.30 | 325,828 | -0.03(-0.12%) |
Dec 10, 2012 | 23.24 | 23.40 | 23.13 | 23.33 | 378,605 | +0.19(+0.80%) |
Dec 07, 2012 | 23.23 | 23.29 | 22.97 | 23.14 | 264,111 | +0.04(+0.16%) |
Dec 06, 2012 | 23.02 | 23.11 | 22.84 | 23.11 | 159,611 | +0.08(+0.36%) |
Dec 05, 2012 | 23.16 | 23.24 | 22.98 | 23.02 | 302,438 | -0.07(-0.28%) |