Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.36 | 25.58 | 25.36 | 25.44 | 35,733 | -0.04(-0.15%) |
Feb 27, 2013 | 25.16 | 25.51 | 25.08 | 25.47 | 31,345 | +0.31(+1.25%) |
Feb 26, 2013 | 25.08 | 25.23 | 24.97 | 25.16 | 53,793 | -0.23(-0.91%) |
Feb 22, 2013 | 25.27 | 25.41 | 25.18 | 25.39 | 57,559 | +0.29(+1.14%) |
Feb 21, 2013 | 25.33 | 25.37 | 24.99 | 25.10 | 31,322 | -0.40(-1.56%) |
Feb 20, 2013 | 25.94 | 25.96 | 25.50 | 25.50 | 17,059 | -0.51(-1.95%) |
Feb 19, 2013 | 25.81 | 26.01 | 25.81 | 26.01 | 22,943 | +0.22(+0.84%) |
Feb 15, 2013 | 25.86 | 25.93 | 25.73 | 25.79 | 32,290 | -0.04(-0.16%) |
Feb 14, 2013 | 25.64 | 25.85 | 25.64 | 25.83 | 136,913 | +0.18(+0.68%) |
Feb 13, 2013 | 25.69 | 25.77 | 25.58 | 25.66 | 13,964 | +0.04(+0.14%) |
Feb 12, 2013 | 25.64 | 25.69 | 25.61 | 25.62 | 31,137 | -0.03(-0.11%) |
Feb 11, 2013 | 25.75 | 25.75 | 25.58 | 25.65 | 14,581 | -0.04(-0.14%) |
Feb 08, 2013 | 25.54 | 25.78 | 25.54 | 25.68 | 24,189 | +0.16(+0.64%) |
Feb 07, 2013 | 25.67 | 25.67 | 25.36 | 25.52 | 22,372 | -0.19(-0.74%) |
Feb 06, 2013 | 25.58 | 25.76 | 25.56 | 25.71 | 91,276 | +0.28(+1.09%) |
Feb 04, 2013 | 25.65 | 25.79 | 25.44 | 25.44 | 67,161 | -0.36(-1.40%) |
Feb 01, 2013 | 25.67 | 25.85 | 25.66 | 25.80 | 14,829 | +0.30(+1.20%) |
Jan 31, 2013 | 25.51 | 25.64 | 25.47 | 25.49 | 20,325 | +0.05(+0.18%) |
Jan 30, 2013 | 25.47 | 25.60 | 25.41 | 25.44 | 84,182 | -0.03(-0.11%) |
Jan 29, 2013 | 25.59 | 25.59 | 25.38 | 25.47 | 53,176 | -0.30(-1.18%) |
Jan 28, 2013 | 25.80 | 25.86 | 25.72 | 25.78 | 47,653 | +0.06(+0.22%) |
Jan 25, 2013 | 25.56 | 25.76 | 25.56 | 25.72 | 26,263 | +0.27(+1.05%) |
Jan 24, 2013 | 25.28 | 25.65 | 25.28 | 25.45 | 36,065 | +0.05(+0.18%) |
Jan 23, 2013 | 25.42 | 25.49 | 25.37 | 25.41 | 20,121 | +0.06(+0.25%) |
Jan 22, 2013 | 25.32 | 25.34 | 25.15 | 25.34 | 46,979 | +0.06(+0.26%) |
Jan 18, 2013 | 25.26 | 25.31 | 25.18 | 25.28 | 13,611 | -0.06(-0.22%) |
Jan 17, 2013 | 25.15 | 25.35 | 25.15 | 25.33 | 114,620 | +0.30(+1.18%) |
Jan 16, 2013 | 24.93 | 25.11 | 24.93 | 25.04 | 18,598 | +0.07(+0.30%) |
Jan 15, 2013 | 24.90 | 24.99 | 24.82 | 24.96 | 16,778 | -0.01(-0.04%) |
Jan 14, 2013 | 24.86 | 25.01 | 24.76 | 24.97 | 54,063 | +0.06(+0.24%) |
Jan 11, 2013 | 24.86 | 24.93 | 24.82 | 24.91 | 20,718 | +0.10(+0.40%) |
Jan 10, 2013 | 24.74 | 24.83 | 24.61 | 24.82 | 26,920 | +0.19(+0.79%) |
Jan 09, 2013 | 24.55 | 24.65 | 24.54 | 24.62 | 45,183 | +0.19(+0.79%) |
Jan 08, 2013 | 24.61 | 24.61 | 24.33 | 24.43 | 7,576 | -0.16(-0.64%) |
Jan 07, 2013 | 24.49 | 24.61 | 24.49 | 24.59 | 42,169 | -0.01(-0.04%) |
Jan 04, 2013 | 24.59 | 24.65 | 24.48 | 24.60 | 15,703 | +0.07(+0.29%) |
Jan 03, 2013 | 24.72 | 24.79 | 24.48 | 24.52 | 18,455 | -0.24(-0.96%) |
Jan 02, 2013 | 24.55 | 24.76 | 24.40 | 24.76 | 33,832 | +0.91(+3.83%) |
Dec 31, 2012 | 23.48 | 23.89 | 23.39 | 23.85 | 32,701 | +0.37(+1.57%) |
Dec 28, 2012 | 23.61 | 23.68 | 23.46 | 23.48 | 23,433 | -0.28(-1.17%) |
Dec 27, 2012 | 23.86 | 23.86 | 23.41 | 23.75 | 22,669 | -0.04(-0.15%) |
Dec 26, 2012 | 23.89 | 24.00 | 23.77 | 23.79 | 10,164 | -0.05(-0.19%) |
Dec 24, 2012 | 23.84 | 23.88 | 23.78 | 23.84 | 16,159 | -0.12(-0.50%) |
Dec 21, 2012 | 23.87 | 24.03 | 23.86 | 23.96 | 30,130 | -0.52(-2.14%) |
Dec 20, 2012 | 24.43 | 24.48 | 24.29 | 24.48 | 10,903 | +0.05(+0.21%) |
Dec 19, 2012 | 24.46 | 24.63 | 24.43 | 24.43 | 33,301 | +0.05(+0.19%) |
Dec 18, 2012 | 24.04 | 24.40 | 24.02 | 24.38 | 18,595 | +0.44(+1.82%) |
Dec 17, 2012 | 23.87 | 23.95 | 23.80 | 23.95 | 86,481 | +0.12(+0.50%) |
Dec 14, 2012 | 23.85 | 23.95 | 23.73 | 23.83 | 33,361 | -0.03(-0.12%) |
Dec 13, 2012 | 23.99 | 24.20 | 23.80 | 23.85 | 58,662 | -0.11(-0.46%) |
Dec 12, 2012 | 24.13 | 24.14 | 23.95 | 23.97 | 21,319 | -0.09(-0.38%) |
Dec 11, 2012 | 23.81 | 24.12 | 23.81 | 24.06 | 42,447 | +0.34(+1.41%) |
Dec 10, 2012 | 23.62 | 23.76 | 23.62 | 23.72 | 35,769 | +0.20(+0.85%) |
Dec 07, 2012 | 23.56 | 23.56 | 23.40 | 23.52 | 20,839 | +0.04(+0.16%) |
Dec 06, 2012 | 23.25 | 23.50 | 23.25 | 23.49 | 50,867 | +0.29(+1.23%) |
Dec 05, 2012 | 23.20 | 23.31 | 23.02 | 23.20 | 18,595 | +0.00(+0.00%) |