Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.77 | 25.92 | 25.61 | 25.73 | 21,891 | +0.02(+0.07%) |
Feb 27, 2013 | 25.48 | 26.01 | 25.48 | 25.71 | 26,807 | +0.18(+0.71%) |
Feb 26, 2013 | 25.83 | 25.83 | 25.40 | 25.53 | 18,348 | -0.31(-1.19%) |
Feb 25, 2013 | 25.81 | 25.96 | 25.51 | 25.84 | 89,732 | +0.32(+1.27%) |
Feb 22, 2013 | 25.07 | 25.55 | 24.89 | 25.51 | 22,703 | +0.52(+2.07%) |
Feb 21, 2013 | 24.73 | 25.11 | 24.73 | 24.99 | 17,188 | +0.21(+0.85%) |
Feb 20, 2013 | 24.76 | 24.95 | 24.68 | 24.78 | 25,425 | -0.02(-0.07%) |
Feb 19, 2013 | 24.47 | 24.80 | 24.40 | 24.80 | 20,948 | +0.07(+0.29%) |
Feb 15, 2013 | 24.59 | 24.80 | 24.53 | 24.73 | 39,879 | +0.21(+0.86%) |
Feb 14, 2013 | 24.47 | 24.58 | 24.40 | 24.52 | 24,346 | +0.05(+0.20%) |
Feb 13, 2013 | 24.43 | 24.68 | 24.29 | 24.47 | 47,635 | +0.04(+0.15%) |
Feb 12, 2013 | 24.20 | 24.61 | 24.17 | 24.43 | 16,311 | +0.27(+1.12%) |
Feb 11, 2013 | 24.14 | 24.24 | 23.71 | 24.16 | 20,074 | +0.08(+0.32%) |
Feb 08, 2013 | 24.04 | 24.19 | 23.99 | 24.09 | 22,278 | +0.10(+0.43%) |
Feb 07, 2013 | 23.90 | 24.07 | 23.57 | 23.98 | 29,574 | +0.14(+0.61%) |
Feb 06, 2013 | 23.80 | 24.01 | 23.45 | 23.84 | 35,535 | +0.94(+4.10%) |
Feb 04, 2013 | 23.34 | 23.36 | 22.88 | 22.90 | 47,319 | -0.46(-1.96%) |
Feb 01, 2013 | 23.33 | 23.44 | 23.14 | 23.36 | 101,817 | +0.01(+0.03%) |
Jan 31, 2013 | 23.24 | 23.58 | 23.07 | 23.35 | 93,514 | +0.16(+0.67%) |
Jan 30, 2013 | 23.34 | 23.44 | 22.88 | 23.20 | 41,778 | -0.19(-0.82%) |
Jan 29, 2013 | 23.38 | 23.49 | 23.33 | 23.39 | 198,047 | -0.04(-0.15%) |
Jan 28, 2013 | 23.41 | 23.50 | 23.34 | 23.42 | 176,412 | +0.11(+0.46%) |
Jan 25, 2013 | 23.77 | 23.77 | 23.18 | 23.32 | 75,145 | -0.29(-1.25%) |
Jan 24, 2013 | 24.39 | 24.40 | 23.36 | 23.61 | 39,824 | -0.67(-2.78%) |
Jan 23, 2013 | 25.28 | 25.28 | 24.23 | 24.28 | 40,581 | -1.08(-4.25%) |
Jan 22, 2013 | 24.40 | 25.43 | 24.11 | 25.36 | 43,433 | +0.91(+3.72%) |
Jan 18, 2013 | 24.04 | 24.61 | 23.83 | 24.45 | 60,929 | +0.35(+1.45%) |
Jan 17, 2013 | 24.42 | 24.42 | 23.92 | 24.10 | 37,127 | -0.20(-0.82%) |
Jan 16, 2013 | 24.45 | 24.57 | 24.18 | 24.30 | 14,834 | -0.20(-0.83%) |
Jan 15, 2013 | 24.53 | 24.66 | 24.19 | 24.51 | 21,090 | -0.22(-0.88%) |
Jan 14, 2013 | 24.90 | 24.95 | 24.61 | 24.72 | 24,981 | -0.29(-1.18%) |
Jan 11, 2013 | 25.29 | 25.29 | 24.82 | 25.02 | 16,863 | -0.17(-0.67%) |
Jan 10, 2013 | 25.69 | 25.69 | 24.62 | 25.19 | 50,232 | -0.39(-1.51%) |
Jan 09, 2013 | 25.56 | 25.64 | 25.33 | 25.57 | 20,212 | +0.01(+0.05%) |
Jan 08, 2013 | 25.36 | 25.62 | 24.78 | 25.56 | 43,001 | +0.25(+1.00%) |
Jan 07, 2013 | 25.76 | 25.95 | 25.28 | 25.31 | 24,614 | -0.68(-2.62%) |
Jan 04, 2013 | 25.83 | 26.11 | 25.63 | 25.99 | 28,221 | +0.32(+1.24%) |
Jan 03, 2013 | 26.26 | 26.46 | 25.62 | 25.67 | 36,461 | -0.48(-1.82%) |
Jan 02, 2013 | 26.03 | 26.31 | 25.85 | 26.14 | 65,869 | +0.60(+2.36%) |
Dec 31, 2012 | 24.80 | 25.54 | 24.80 | 25.54 | 39,304 | +0.74(+2.98%) |
Dec 28, 2012 | 24.60 | 24.98 | 24.25 | 24.80 | 47,721 | +0.11(+0.46%) |
Dec 27, 2012 | 25.02 | 25.02 | 24.30 | 24.69 | 84,096 | -0.45(-1.77%) |
Dec 26, 2012 | 24.99 | 25.43 | 24.89 | 25.13 | 25,765 | +0.13(+0.53%) |
Dec 24, 2012 | 24.95 | 25.08 | 24.71 | 25.00 | 10,879 | +0.01(+0.02%) |
Dec 21, 2012 | 24.09 | 25.42 | 24.09 | 24.99 | 123,626 | +0.61(+2.49%) |
Dec 20, 2012 | 24.22 | 24.39 | 24.07 | 24.39 | 71,242 | +0.17(+0.70%) |
Dec 19, 2012 | 24.46 | 24.46 | 24.14 | 24.22 | 58,955 | -0.27(-1.11%) |
Dec 18, 2012 | 24.68 | 24.68 | 24.33 | 24.49 | 71,764 | -0.14(-0.56%) |
Dec 17, 2012 | 24.95 | 25.14 | 24.46 | 24.63 | 78,904 | -0.21(-0.85%) |
Dec 14, 2012 | 25.36 | 25.52 | 24.54 | 24.84 | 37,390 | -0.58(-2.30%) |
Dec 13, 2012 | 25.36 | 25.73 | 25.22 | 25.42 | 61,537 | +0.17(+0.69%) |
Dec 12, 2012 | 26.34 | 26.34 | 25.25 | 25.25 | 26,274 | -1.00(-3.81%) |
Dec 11, 2012 | 25.78 | 26.30 | 25.60 | 26.25 | 67,475 | +0.55(+2.16%) |
Dec 10, 2012 | 25.98 | 26.01 | 25.50 | 25.69 | 49,057 | -0.30(-1.16%) |
Dec 07, 2012 | 26.12 | 26.19 | 25.84 | 25.99 | 109,892 | -0.05(-0.21%) |
Dec 06, 2012 | 25.88 | 26.11 | 25.88 | 26.05 | 16,281 | +0.17(+0.65%) |
Dec 05, 2012 | 26.17 | 26.22 | 25.80 | 25.88 | 33,834 | -0.24(-0.92%) |