Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.62 | 25.96 | 25.46 | 25.70 | 122,059 | +0.07(+0.29%) |
Mar 27, 2013 | 25.74 | 25.85 | 25.44 | 25.62 | 122,622 | -0.10(-0.38%) |
Mar 26, 2013 | 25.51 | 25.84 | 25.24 | 25.72 | 246,408 | +0.44(+1.74%) |
Mar 25, 2013 | 25.36 | 25.54 | 25.09 | 25.28 | 113,589 | +0.04(+0.16%) |
Mar 22, 2013 | 25.18 | 25.45 | 25.10 | 25.24 | 127,671 | -0.02(-0.09%) |
Mar 21, 2013 | 25.08 | 25.34 | 24.95 | 25.26 | 80,750 | -0.01(-0.05%) |
Mar 20, 2013 | 25.10 | 25.41 | 24.87 | 25.28 | 302,868 | +0.46(+1.87%) |
Mar 19, 2013 | 24.82 | 25.01 | 24.70 | 24.81 | 134,733 | -0.05(-0.21%) |
Mar 18, 2013 | 25.04 | 25.62 | 24.71 | 24.86 | 203,616 | -0.13(-0.53%) |
Mar 15, 2013 | 25.03 | 25.60 | 24.97 | 25.00 | 499,262 | -0.12(-0.48%) |
Mar 14, 2013 | 24.78 | 25.18 | 24.71 | 25.12 | 129,215 | +0.23(+0.92%) |
Mar 13, 2013 | 24.94 | 24.98 | 24.61 | 24.89 | 186,401 | -0.09(-0.37%) |
Mar 12, 2013 | 24.92 | 25.06 | 24.74 | 24.98 | 140,571 | -0.05(-0.18%) |
Mar 11, 2013 | 24.92 | 25.08 | 24.89 | 25.02 | 141,754 | -0.03(-0.11%) |
Mar 08, 2013 | 25.17 | 25.22 | 24.82 | 25.05 | 115,174 | -0.06(-0.23%) |
Mar 07, 2013 | 25.29 | 25.33 | 24.73 | 25.11 | 152,216 | -0.32(-1.26%) |
Mar 06, 2013 | 25.12 | 25.49 | 24.59 | 25.43 | 160,855 | +0.23(+0.93%) |
Mar 05, 2013 | 25.45 | 25.68 | 24.89 | 25.20 | 241,984 | -0.26(-1.01%) |
Mar 04, 2013 | 25.05 | 25.45 | 25.05 | 25.45 | 133,689 | +0.29(+1.16%) |
Mar 01, 2013 | 24.90 | 25.20 | 24.89 | 25.16 | 94,993 | +0.17(+0.69%) |
Feb 28, 2013 | 25.05 | 25.17 | 24.97 | 24.99 | 156,293 | -0.18(-0.70%) |
Feb 27, 2013 | 24.74 | 25.17 | 24.65 | 25.17 | 121,701 | +0.39(+1.59%) |
Feb 26, 2013 | 24.92 | 24.98 | 24.71 | 24.77 | 130,978 | -0.19(-0.76%) |
Feb 25, 2013 | 24.93 | 25.09 | 24.59 | 24.96 | 193,643 | +0.34(+1.39%) |
Feb 22, 2013 | 24.49 | 24.70 | 24.31 | 24.62 | 143,896 | +0.28(+1.15%) |
Feb 21, 2013 | 24.64 | 24.94 | 24.26 | 24.34 | 180,034 | -0.47(-1.89%) |
Feb 20, 2013 | 24.92 | 25.13 | 24.61 | 24.81 | 250,317 | +0.13(+0.51%) |
Feb 19, 2013 | 24.61 | 24.95 | 24.31 | 24.68 | 193,206 | +0.42(+1.75%) |
Feb 15, 2013 | 24.95 | 24.95 | 24.10 | 24.26 | 235,016 | -0.27(-1.10%) |
Feb 14, 2013 | 24.91 | 25.17 | 24.15 | 24.53 | 218,363 | -0.37(-1.47%) |
Feb 13, 2013 | 24.57 | 25.09 | 24.39 | 24.89 | 309,007 | +0.55(+2.28%) |
Feb 12, 2013 | 24.12 | 24.37 | 24.07 | 24.34 | 259,996 | +0.09(+0.38%) |
Feb 11, 2013 | 24.17 | 24.77 | 24.07 | 24.25 | 189,181 | +0.19(+0.78%) |
Feb 08, 2013 | 24.10 | 24.82 | 24.01 | 24.06 | 213,981 | -0.04(-0.17%) |
Feb 07, 2013 | 24.57 | 24.57 | 23.68 | 24.10 | 648,454 | -0.49(-1.98%) |
Feb 06, 2013 | 24.88 | 24.91 | 24.57 | 24.58 | 300,408 | -0.43(-1.73%) |
Feb 04, 2013 | 24.83 | 25.07 | 24.77 | 25.02 | 272,322 | +0.20(+0.79%) |
Feb 01, 2013 | 24.36 | 24.82 | 24.32 | 24.82 | 267,243 | +0.51(+2.10%) |
Jan 31, 2013 | 23.68 | 24.36 | 23.61 | 24.31 | 349,478 | +0.66(+2.80%) |
Jan 30, 2013 | 23.86 | 24.09 | 23.58 | 23.65 | 322,475 | -0.15(-0.64%) |
Jan 29, 2013 | 23.56 | 23.86 | 23.56 | 23.80 | 197,039 | +0.10(+0.40%) |
Jan 28, 2013 | 23.46 | 23.81 | 23.46 | 23.70 | 241,256 | +0.21(+0.88%) |
Jan 25, 2013 | 23.15 | 23.62 | 23.15 | 23.49 | 431,235 | +0.35(+1.50%) |
Jan 24, 2013 | 23.25 | 23.34 | 23.04 | 23.15 | 338,791 | +0.10(+0.41%) |
Jan 23, 2013 | 22.87 | 23.07 | 22.80 | 23.05 | 235,609 | +0.16(+0.71%) |
Jan 22, 2013 | 22.97 | 23.36 | 22.85 | 22.89 | 352,620 | +0.18(+0.79%) |
Jan 18, 2013 | 22.74 | 22.93 | 22.61 | 22.71 | 215,131 | +0.15(+0.65%) |
Jan 17, 2013 | 22.31 | 22.57 | 22.05 | 22.56 | 234,981 | +0.52(+2.37%) |
Jan 16, 2013 | 22.12 | 22.47 | 22.01 | 22.04 | 277,620 | -0.07(-0.30%) |
Jan 15, 2013 | 21.76 | 22.29 | 21.75 | 22.11 | 304,609 | +0.30(+1.36%) |
Jan 14, 2013 | 21.90 | 22.23 | 21.81 | 21.81 | 273,255 | -0.08(-0.38%) |
Jan 11, 2013 | 21.60 | 21.90 | 21.60 | 21.89 | 304,146 | +0.34(+1.56%) |
Jan 10, 2013 | 21.62 | 21.89 | 21.41 | 21.56 | 469,935 | -0.06(-0.29%) |
Jan 09, 2013 | 21.90 | 22.01 | 21.15 | 21.62 | 698,313 | -0.34(-1.53%) |
Jan 08, 2013 | 22.03 | 22.21 | 21.91 | 21.96 | 341,575 | -0.07(-0.33%) |
Jan 07, 2013 | 22.49 | 22.49 | 21.93 | 22.03 | 405,677 | -0.26(-1.18%) |
Jan 04, 2013 | 22.53 | 22.72 | 22.05 | 22.29 | 404,320 | -0.24(-1.05%) |
Jan 03, 2013 | 22.44 | 22.72 | 22.44 | 22.53 | 339,862 | +0.10(+0.43%) |