Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.05 | 28.23 | 28.03 | 28.23 | 5,283 | +0.22(+0.79%) |
Mar 27, 2013 | 28.25 | 28.25 | 28.00 | 28.01 | 3,500 | -0.13(-0.46%) |
Mar 26, 2013 | 28.00 | 28.14 | 27.86 | 28.14 | 1,106 | +0.26(+0.93%) |
Mar 25, 2013 | 28.04 | 28.04 | 27.88 | 27.88 | 2,900 | +0.15(+0.54%) |
Mar 22, 2013 | 27.49 | 27.73 | 27.49 | 27.73 | 610 | +0.50(+1.84%) |
Mar 20, 2013 | 27.03 | 27.23 | 27.23 | 27.23 | 900 | +0.32(+1.19%) |
Mar 19, 2013 | 26.92 | 26.92 | 26.88 | 26.91 | 1,200 | +0.02(+0.07%) |
Mar 18, 2013 | 26.90 | 26.90 | 26.88 | 26.89 | 1,800 | -0.08(-0.30%) |
Mar 15, 2013 | 26.97 | 26.97 | 26.97 | 26.97 | 1,800 | -0.05(-0.19%) |
Mar 14, 2013 | 26.96 | 27.02 | 26.96 | 27.02 | 1,200 | -0.06(-0.22%) |
Mar 13, 2013 | 27.08 | 27.08 | 27.08 | 27.08 | 2,000 | -0.20(-0.73%) |
Mar 12, 2013 | 27.22 | 27.28 | 27.22 | 27.28 | 1,614 | +0.18(+0.66%) |
Mar 11, 2013 | 27.42 | 27.42 | 27.10 | 27.10 | 1,100 | +0.00(+0.00%) |
Mar 08, 2013 | 27.10 | 27.11 | 27.10 | 27.10 | 4,250 | +0.21(+0.78%) |
Mar 07, 2013 | 26.86 | 26.89 | 26.86 | 26.89 | 3,420 | +0.34(+1.28%) |
Mar 06, 2013 | 26.56 | 26.56 | 26.55 | 26.55 | 1,580 | -0.50(-1.85%) |
Mar 05, 2013 | 27.02 | 27.07 | 27.01 | 27.05 | 8,977 | +0.02(+0.07%) |
Mar 04, 2013 | 26.84 | 27.03 | 26.81 | 27.03 | 5,276 | +0.22(+0.82%) |
Mar 01, 2013 | 26.78 | 26.81 | 26.77 | 26.81 | 7,241 | -0.01(-0.04%) |
Feb 28, 2013 | 26.81 | 26.82 | 26.81 | 26.82 | 1,500 | +0.06(+0.22%) |
Feb 27, 2013 | 26.76 | 26.76 | 26.76 | 26.76 | 100 | +0.04(+0.16%) |
Feb 26, 2013 | 26.72 | 26.72 | 26.72 | 26.72 | 746 | -0.27(-1.01%) |
Feb 22, 2013 | 26.97 | 26.99 | 26.97 | 26.99 | 3,200 | +0.09(+0.33%) |
Feb 21, 2013 | 26.90 | 26.90 | 26.90 | 26.90 | 600 | -0.34(-1.25%) |
Feb 20, 2013 | 27.00 | 27.46 | 27.00 | 27.24 | 5,294 | +0.06(+0.22%) |
Feb 19, 2013 | 27.25 | 27.25 | 27.18 | 27.18 | 310 | -0.10(-0.37%) |
Feb 15, 2013 | 27.33 | 27.45 | 27.28 | 27.28 | 911 | -0.06(-0.22%) |
Feb 14, 2013 | 27.44 | 27.44 | 27.29 | 27.34 | 1,730 | +0.38(+1.41%) |
Feb 12, 2013 | 26.96 | 26.96 | 26.96 | 26.96 | 500 | -0.01(-0.04%) |
Feb 11, 2013 | 26.86 | 26.97 | 26.86 | 26.97 | 4,100 | +0.18(+0.67%) |
Feb 08, 2013 | 26.72 | 26.80 | 26.72 | 26.79 | 3,200 | +0.15(+0.56%) |
Feb 07, 2013 | 26.65 | 26.65 | 26.64 | 26.64 | 400 | -0.13(-0.49%) |
Feb 06, 2013 | 26.70 | 26.77 | 26.65 | 26.77 | 2,850 | -0.13(-0.48%) |
Feb 04, 2013 | 26.99 | 26.99 | 26.90 | 26.90 | 2,861 | -0.09(-0.33%) |
Feb 01, 2013 | 26.85 | 26.99 | 26.85 | 26.99 | 11,058 | +0.20(+0.75%) |
Jan 31, 2013 | 26.79 | 26.79 | 26.79 | 26.79 | 4,000 | +0.09(+0.34%) |
Jan 30, 2013 | 26.84 | 26.84 | 26.68 | 26.70 | 12,693 | +0.06(+0.23%) |
Jan 29, 2013 | 26.65 | 26.65 | 26.64 | 26.64 | 10,000 | +0.27(+1.02%) |
Jan 28, 2013 | 26.37 | 26.37 | 26.37 | 26.37 | 5,400 | -0.04(-0.15%) |
Jan 25, 2013 | 26.29 | 26.43 | 26.21 | 26.41 | 2,400 | +0.21(+0.80%) |
Jan 24, 2013 | 26.39 | 26.39 | 26.20 | 26.20 | 3,235 | -0.26(-0.98%) |
Jan 22, 2013 | 26.43 | 26.46 | 26.46 | 26.46 | 1,200 | +0.40(+1.53%) |
Jan 18, 2013 | 26.06 | 26.06 | 26.06 | 26.06 | 350 | +0.08(+0.31%) |
Jan 17, 2013 | 25.86 | 25.98 | 25.83 | 25.98 | 21,360 | +0.24(+0.93%) |
Jan 16, 2013 | 25.81 | 25.81 | 25.74 | 25.74 | 2,500 | -0.06(-0.23%) |
Jan 15, 2013 | 25.80 | 25.80 | 25.80 | 25.80 | 500 | +0.07(+0.27%) |
Jan 14, 2013 | 25.73 | 25.75 | 25.72 | 25.73 | 1,798 | +0.12(+0.47%) |
Jan 11, 2013 | 25.61 | 25.61 | 25.61 | 25.61 | 200 | -0.09(-0.35%) |
Jan 10, 2013 | 25.56 | 25.70 | 25.56 | 25.70 | 1,000 | +0.25(+0.98%) |
Jan 09, 2013 | 48.70 | 25.47 | 25.38 | 25.45 | 9,950 | +0.16(+0.63%) |
Jan 08, 2013 | 25.35 | 25.35 | 25.28 | 25.29 | 1,200 | +0.09(+0.36%) |