Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.74 | 23.79 | 23.67 | 23.76 | 55,946 | +0.10(+0.40%) |
Mar 27, 2013 | 23.74 | 23.75 | 23.67 | 23.67 | 219,068 | -0.15(-0.65%) |
Mar 26, 2013 | 23.74 | 23.85 | 23.74 | 23.82 | 57,185 | +0.01(+0.06%) |
Mar 25, 2013 | 23.70 | 23.85 | 23.68 | 23.81 | 46,433 | -0.01(-0.06%) |
Mar 22, 2013 | 23.81 | 23.83 | 23.73 | 23.82 | 24,446 | +0.04(+0.15%) |
Mar 21, 2013 | 23.72 | 23.84 | 23.71 | 23.78 | 103,581 | +0.05(+0.22%) |
Mar 20, 2013 | 23.89 | 23.89 | 23.73 | 23.73 | 51,936 | -0.11(-0.46%) |
Mar 19, 2013 | 23.75 | 23.91 | 23.75 | 23.84 | 65,141 | -0.03(-0.12%) |
Mar 18, 2013 | 23.81 | 23.94 | 23.78 | 23.87 | 52,368 | -0.02(-0.09%) |
Mar 15, 2013 | 23.96 | 23.96 | 23.84 | 23.89 | 45,641 | -0.03(-0.12%) |
Mar 14, 2013 | 23.90 | 23.92 | 23.80 | 23.92 | 37,440 | +0.04(+0.18%) |
Mar 13, 2013 | 23.87 | 23.96 | 23.85 | 23.88 | 50,724 | -0.07(-0.31%) |
Mar 12, 2013 | 24.01 | 24.01 | 23.87 | 23.95 | 58,791 | +0.04(+0.18%) |
Mar 11, 2013 | 23.90 | 23.93 | 23.84 | 23.91 | 75,776 | +0.01(+0.06%) |
Mar 08, 2013 | 23.98 | 23.99 | 23.89 | 23.89 | 96,061 | -0.10(-0.40%) |
Mar 07, 2013 | 23.92 | 24.00 | 23.92 | 23.99 | 34,924 | +0.09(+0.37%) |
Mar 06, 2013 | 23.89 | 23.92 | 23.85 | 23.90 | 174,123 | -0.04(-0.15%) |
Mar 05, 2013 | 23.84 | 23.94 | 23.81 | 23.94 | 67,922 | +0.08(+0.34%) |
Mar 04, 2013 | 23.88 | 23.88 | 23.78 | 23.86 | 26,348 | +0.02(+0.09%) |
Mar 01, 2013 | 23.85 | 23.85 | 23.78 | 23.84 | 29,237 | -0.02(-0.09%) |
Feb 28, 2013 | 23.90 | 23.90 | 23.80 | 23.86 | 36,324 | -0.04(-0.18%) |
Feb 27, 2013 | 23.78 | 23.90 | 23.77 | 23.90 | 88,619 | +0.08(+0.34%) |
Feb 26, 2013 | 23.92 | 23.92 | 23.70 | 23.82 | 111,752 | -0.10(-0.43%) |
Feb 22, 2013 | 24.00 | 24.00 | 23.81 | 23.92 | 148,358 | +0.03(+0.14%) |
Feb 21, 2013 | 24.00 | 24.00 | 23.87 | 23.89 | 34,811 | -0.12(-0.50%) |
Feb 20, 2013 | 24.05 | 24.06 | 23.97 | 24.01 | 42,901 | -0.04(-0.15%) |
Feb 19, 2013 | 23.89 | 24.05 | 23.89 | 24.05 | 31,405 | +0.10(+0.43%) |
Feb 15, 2013 | 23.95 | 23.98 | 23.89 | 23.95 | 75,549 | -0.05(-0.21%) |
Feb 14, 2013 | 24.25 | 24.25 | 23.87 | 24.00 | 125,864 | -0.02(-0.09%) |
Feb 13, 2013 | 23.92 | 24.02 | 23.78 | 24.02 | 75,032 | +0.11(+0.46%) |
Feb 12, 2013 | 23.89 | 23.93 | 23.68 | 23.91 | 80,349 | +0.04(+0.15%) |
Feb 11, 2013 | 23.87 | 23.87 | 23.80 | 23.87 | 18,966 | +0.00(+0.00%) |
Feb 08, 2013 | 23.89 | 23.89 | 23.65 | 23.87 | 64,338 | +0.00(+0.00%) |
Feb 07, 2013 | 23.68 | 23.88 | 23.68 | 23.87 | 46,557 | +0.18(+0.78%) |
Feb 06, 2013 | 23.64 | 23.78 | 23.64 | 23.69 | 192,158 | -0.10(-0.43%) |
Feb 04, 2013 | 23.71 | 23.89 | 23.71 | 23.79 | 113,079 | -0.07(-0.31%) |
Feb 01, 2013 | 24.03 | 24.03 | 23.78 | 23.87 | 110,706 | +0.12(+0.53%) |
Jan 31, 2013 | 23.60 | 23.92 | 23.60 | 23.74 | 172,280 | +0.14(+0.59%) |
Jan 30, 2013 | 23.84 | 23.97 | 23.59 | 23.60 | 496,701 | -0.29(-1.22%) |
Jan 29, 2013 | 23.84 | 23.96 | 23.77 | 23.89 | 203,689 | +0.19(+0.82%) |
Jan 28, 2013 | 23.92 | 23.92 | 23.70 | 23.70 | 274,279 | -0.18(-0.74%) |
Jan 25, 2013 | 23.97 | 23.97 | 23.86 | 23.87 | 69,122 | -0.06(-0.25%) |
Jan 24, 2013 | 23.81 | 23.95 | 23.79 | 23.93 | 92,994 | +0.04(+0.18%) |
Jan 23, 2013 | 23.95 | 23.95 | 23.80 | 23.89 | 281,703 | +0.07(+0.31%) |
Jan 22, 2013 | 23.97 | 23.97 | 23.77 | 23.81 | 887,555 | -0.20(-0.83%) |
Jan 18, 2013 | 23.93 | 24.02 | 23.78 | 24.01 | 666,587 | +0.04(+0.15%) |
Jan 17, 2013 | 23.93 | 23.99 | 23.79 | 23.98 | 599,891 | +0.15(+0.65%) |
Jan 16, 2013 | 23.81 | 23.84 | 23.75 | 23.82 | 22,026 | +0.00(+0.00%) |
Jan 15, 2013 | 23.87 | 23.84 | 23.76 | 23.82 | 59,754 | +0.06(+0.25%) |
Jan 14, 2013 | 23.83 | 23.87 | 23.73 | 23.76 | 44,098 | -0.04(-0.15%) |
Jan 11, 2013 | 23.91 | 23.91 | 23.69 | 23.80 | 93,202 | +0.03(+0.12%) |
Jan 10, 2013 | 23.72 | 23.78 | 23.66 | 23.77 | 224,497 | +0.15(+0.65%) |
Jan 09, 2013 | 23.67 | 23.68 | 23.48 | 23.62 | 80,595 | +0.15(+0.63%) |
Jan 08, 2013 | 23.65 | 23.65 | 23.44 | 23.47 | 157,322 | -0.12(-0.53%) |
Jan 07, 2013 | 23.73 | 23.75 | 23.41 | 23.59 | 132,682 | -0.03(-0.12%) |
Jan 04, 2013 | 23.64 | 23.72 | 23.62 | 23.62 | 156,568 | -0.08(-0.34%) |
Jan 03, 2013 | 23.84 | 23.84 | 23.53 | 23.70 | 87,981 | -0.08(-0.34%) |