Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.13 | 25.18 | 25.05 | 25.18 | 48,687 | +0.05(+0.20%) |
Mar 27, 2013 | 25.04 | 25.14 | 25.03 | 25.13 | 4,781 | +0.07(+0.28%) |
Mar 26, 2013 | 25.14 | 25.14 | 25.03 | 25.06 | 4,580 | -0.54(-2.11%) |
Mar 25, 2013 | 25.55 | 25.60 | 25.54 | 25.60 | 19,496 | +0.02(+0.08%) |
Mar 22, 2013 | 25.58 | 25.58 | 25.54 | 25.58 | 31,551 | -0.03(-0.12%) |
Mar 21, 2013 | 25.61 | 25.61 | 25.52 | 25.61 | 27,846 | +0.00(+0.00%) |
Mar 20, 2013 | 25.57 | 25.61 | 25.57 | 25.61 | 5,921 | +0.04(+0.14%) |
Mar 19, 2013 | 25.54 | 25.58 | 25.54 | 25.57 | 6,600 | +0.02(+0.08%) |
Mar 18, 2013 | 25.57 | 25.57 | 25.55 | 25.55 | 311 | -0.02(-0.07%) |
Mar 15, 2013 | 25.55 | 25.57 | 25.55 | 25.57 | 600 | -0.01(-0.04%) |
Mar 14, 2013 | 25.48 | 25.58 | 25.48 | 25.58 | 6,003 | +0.08(+0.31%) |
Mar 13, 2013 | 25.50 | 25.50 | 25.41 | 25.50 | 3,026 | +0.00(+0.00%) |
Mar 12, 2013 | 25.45 | 25.50 | 25.39 | 25.50 | 8,652 | +0.05(+0.21%) |
Mar 11, 2013 | 25.42 | 25.48 | 25.42 | 25.45 | 865 | -0.00(-0.02%) |
Mar 08, 2013 | 25.42 | 25.45 | 25.42 | 25.45 | 1,700 | +0.06(+0.24%) |
Mar 07, 2013 | 25.43 | 25.45 | 25.39 | 25.39 | 66,528 | -0.02(-0.08%) |
Mar 06, 2013 | 25.43 | 25.43 | 25.40 | 25.41 | 4,397 | +0.01(+0.04%) |
Mar 05, 2013 | 25.45 | 25.49 | 25.39 | 25.40 | 13,382 | -0.00(-0.00%) |
Mar 04, 2013 | 25.45 | 25.45 | 25.39 | 25.40 | 22,090 | -0.06(-0.24%) |
Mar 01, 2013 | 25.51 | 25.51 | 25.46 | 25.46 | 3,942 | +0.00(+0.00%) |
Feb 28, 2013 | 25.45 | 25.51 | 25.45 | 25.46 | 169,002 | +0.01(+0.05%) |
Feb 27, 2013 | 25.44 | 25.45 | 25.43 | 25.45 | 3,763 | +0.01(+0.03%) |
Feb 26, 2013 | 25.44 | 25.44 | 25.44 | 25.44 | 200 | +0.00(+0.00%) |
Feb 25, 2013 | 25.33 | 25.44 | 25.33 | 25.44 | 4,121 | +0.09(+0.36%) |
Feb 22, 2013 | 25.36 | 25.36 | 25.34 | 25.35 | 1,900 | -0.01(-0.05%) |
Feb 21, 2013 | 25.37 | 25.37 | 25.34 | 25.36 | 6,252 | -0.02(-0.08%) |
Feb 20, 2013 | 25.41 | 25.41 | 25.37 | 25.38 | 2,806 | -0.06(-0.24%) |
Feb 19, 2013 | 25.37 | 25.46 | 25.37 | 25.44 | 3,574 | +0.05(+0.20%) |
Feb 15, 2013 | 25.39 | 25.39 | 25.39 | 25.39 | 1,100 | +0.00(+0.00%) |
Feb 14, 2013 | 25.39 | 25.39 | 25.39 | 25.39 | 1,475 | +0.06(+0.24%) |
Feb 13, 2013 | 25.36 | 25.40 | 25.29 | 25.33 | 94,341 | -0.04(-0.16%) |
Feb 12, 2013 | 25.37 | 25.41 | 25.31 | 25.37 | 7,921 | -0.02(-0.08%) |
Feb 11, 2013 | 25.39 | 25.39 | 25.39 | 25.39 | 300 | -0.07(-0.27%) |
Feb 08, 2013 | 25.46 | 25.47 | 25.25 | 25.46 | 32,127 | +0.10(+0.39%) |
Feb 07, 2013 | 25.46 | 25.46 | 25.25 | 25.36 | 31,785 | -0.02(-0.08%) |
Feb 06, 2013 | 25.35 | 25.39 | 25.34 | 25.38 | 3,535 | +0.02(+0.08%) |
Feb 04, 2013 | 25.33 | 25.36 | 25.31 | 25.36 | 1,077 | -0.03(-0.12%) |
Feb 01, 2013 | 25.36 | 25.40 | 25.36 | 25.39 | 7,410 | +0.10(+0.40%) |
Jan 31, 2013 | 25.33 | 25.33 | 25.26 | 25.29 | 7,529 | -0.01(-0.05%) |
Jan 30, 2013 | 25.29 | 25.34 | 25.29 | 25.30 | 2,415 | -0.07(-0.29%) |
Jan 29, 2013 | 25.40 | 25.40 | 25.36 | 25.38 | 2,574 | -0.00(-0.02%) |
Jan 28, 2013 | 25.41 | 25.41 | 25.38 | 25.38 | 1,524 | +0.01(+0.04%) |
Jan 24, 2013 | 25.37 | 25.37 | 25.37 | 0 | -0.03(-0.12%) | |
Jan 23, 2013 | 25.47 | 25.47 | 25.35 | 25.40 | 6,174 | -0.04(-0.16%) |
Jan 22, 2013 | 25.34 | 25.46 | 25.29 | 25.44 | 6,887 | +0.03(+0.12%) |
Jan 18, 2013 | 25.33 | 25.43 | 25.33 | 25.41 | 3,600 | +0.13(+0.51%) |
Jan 17, 2013 | 25.33 | 25.40 | 25.27 | 25.28 | 9,885 | -0.10(-0.39%) |
Jan 16, 2013 | 25.32 | 25.38 | 25.31 | 25.38 | 4,965 | +0.08(+0.32%) |
Jan 15, 2013 | 25.31 | 25.31 | 25.27 | 25.30 | 1,333 | +0.03(+0.12%) |
Jan 14, 2013 | 25.37 | 25.37 | 25.25 | 25.27 | 3,400 | -0.08(-0.31%) |
Jan 12, 2013 | 25.38 | 25.38 | 25.35 | 25.35 | 1,800 | +0.00(+0.00%) |
Jan 11, 2013 | 25.38 | 25.38 | 25.35 | 25.35 | 1,800 | -0.02(-0.09%) |
Jan 10, 2013 | 25.24 | 25.38 | 25.15 | 25.37 | 52,013 | +0.17(+0.67%) |
Jan 09, 2013 | 25.26 | 25.35 | 25.20 | 25.20 | 8,626 | -0.02(-0.08%) |
Jan 08, 2013 | 25.19 | 25.27 | 25.16 | 25.22 | 7,450 | +0.03(+0.12%) |
Jan 07, 2013 | 25.20 | 25.26 | 25.11 | 25.19 | 39,193 | -0.20(-0.79%) |
Jan 04, 2013 | 25.20 | 25.40 | 25.18 | 25.39 | 8,212 | +0.15(+0.59%) |
Jan 03, 2013 | 25.13 | 25.25 | 25.13 | 25.24 | 14,720 | +0.05(+0.20%) |