Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.33 | 24.41 | 24.25 | 24.41 | 62,791 | +0.27(+1.12%) |
Mar 27, 2013 | 23.95 | 24.16 | 23.95 | 24.14 | 32,827 | -0.20(-0.82%) |
Mar 26, 2013 | 24.30 | 24.45 | 24.22 | 24.34 | 56,878 | +0.21(+0.87%) |
Mar 25, 2013 | 24.75 | 24.75 | 24.01 | 24.13 | 60,803 | -0.80(-3.21%) |
Mar 22, 2013 | 24.89 | 24.93 | 24.80 | 24.93 | 48,441 | +0.36(+1.47%) |
Mar 21, 2013 | 24.45 | 24.70 | 24.32 | 24.57 | 35,952 | -0.69(-2.73%) |
Mar 20, 2013 | 25.13 | 25.30 | 25.09 | 25.26 | 29,244 | +0.44(+1.77%) |
Mar 19, 2013 | 24.86 | 24.93 | 24.65 | 24.82 | 24,000 | -0.02(-0.08%) |
Mar 18, 2013 | 24.65 | 25.02 | 24.58 | 24.84 | 19,573 | -0.27(-1.08%) |
Mar 15, 2013 | 25.12 | 25.19 | 24.95 | 25.11 | 36,082 | -0.03(-0.12%) |
Mar 14, 2013 | 24.87 | 25.15 | 24.84 | 25.14 | 41,586 | +0.18(+0.72%) |
Mar 13, 2013 | 24.82 | 24.96 | 24.74 | 24.96 | 20,768 | +0.19(+0.77%) |
Mar 12, 2013 | 24.88 | 24.88 | 24.65 | 24.77 | 30,701 | -0.02(-0.08%) |
Mar 11, 2013 | 24.51 | 24.79 | 24.51 | 24.79 | 21,130 | +0.00(+0.00%) |
Mar 08, 2013 | 24.75 | 24.82 | 24.53 | 24.79 | 51,311 | -0.22(-0.88%) |
Mar 07, 2013 | 24.86 | 25.01 | 24.77 | 25.01 | 44,484 | +0.32(+1.30%) |
Mar 06, 2013 | 24.64 | 24.75 | 24.58 | 24.69 | 30,304 | -0.36(-1.44%) |
Mar 05, 2013 | 24.73 | 25.05 | 24.65 | 25.05 | 48,897 | +0.24(+0.97%) |
Mar 04, 2013 | 24.41 | 24.81 | 24.40 | 24.81 | 19,954 | +0.17(+0.69%) |
Mar 01, 2013 | 24.29 | 24.64 | 24.29 | 24.64 | 53,684 | +0.33(+1.36%) |
Feb 28, 2013 | 24.38 | 24.47 | 24.31 | 24.31 | 40,020 | -0.19(-0.78%) |
Feb 27, 2013 | 24.02 | 24.50 | 24.02 | 24.50 | 45,860 | +0.60(+2.51%) |
Feb 26, 2013 | 23.94 | 23.94 | 23.59 | 23.90 | 25,407 | +0.32(+1.36%) |
Feb 25, 2013 | 24.74 | 24.74 | 23.58 | 23.58 | 47,153 | -0.99(-4.03%) |
Feb 22, 2013 | 24.16 | 24.57 | 24.07 | 24.57 | 64,258 | +0.97(+4.11%) |
Feb 21, 2013 | 23.73 | 23.89 | 23.60 | 23.60 | 17,389 | -0.23(-0.97%) |
Feb 20, 2013 | 24.35 | 24.35 | 23.83 | 23.83 | 36,519 | -0.45(-1.85%) |
Feb 19, 2013 | 24.23 | 24.43 | 24.23 | 24.28 | 19,442 | +0.20(+0.83%) |
Feb 15, 2013 | 24.13 | 24.15 | 23.99 | 24.08 | 33,233 | -0.26(-1.07%) |
Feb 14, 2013 | 24.30 | 24.34 | 24.10 | 24.34 | 19,572 | -0.54(-2.17%) |
Feb 13, 2013 | 24.85 | 24.96 | 24.70 | 24.88 | 30,864 | +0.27(+1.10%) |
Feb 12, 2013 | 24.41 | 24.72 | 24.41 | 24.61 | 28,848 | +0.05(+0.20%) |
Feb 11, 2013 | 24.40 | 24.59 | 24.34 | 24.56 | 33,411 | +0.02(+0.08%) |
Feb 08, 2013 | 24.56 | 24.61 | 24.40 | 24.54 | 56,309 | +0.14(+0.57%) |
Feb 07, 2013 | 24.80 | 24.80 | 24.18 | 24.40 | 24,465 | -0.56(-2.24%) |
Feb 06, 2013 | 24.84 | 24.97 | 24.69 | 24.96 | 44,233 | -0.16(-0.64%) |
Feb 04, 2013 | 25.60 | 25.66 | 24.99 | 25.12 | 33,413 | -1.14(-4.34%) |
Feb 01, 2013 | 26.12 | 26.30 | 26.06 | 26.26 | 49,119 | +0.79(+3.10%) |
Jan 31, 2013 | 25.50 | 25.63 | 25.46 | 25.47 | 36,266 | -0.12(-0.47%) |
Jan 30, 2013 | 25.44 | 25.63 | 25.31 | 25.59 | 32,035 | +0.29(+1.15%) |
Jan 29, 2013 | 25.15 | 25.37 | 25.11 | 25.30 | 31,757 | +0.24(+0.96%) |
Jan 28, 2013 | 25.05 | 25.15 | 24.93 | 25.06 | 48,799 | -0.44(-1.73%) |
Jan 25, 2013 | 25.32 | 25.54 | 25.26 | 25.50 | 44,305 | +0.39(+1.55%) |
Jan 24, 2013 | 24.91 | 25.16 | 24.91 | 25.11 | 38,010 | +0.06(+0.24%) |
Jan 23, 2013 | 25.00 | 25.10 | 24.86 | 25.05 | 34,471 | +0.06(+0.24%) |
Jan 22, 2013 | 25.10 | 25.10 | 24.80 | 24.99 | 55,971 | +0.28(+1.13%) |
Jan 18, 2013 | 24.62 | 24.76 | 24.52 | 24.71 | 25,711 | -0.19(-0.76%) |
Jan 17, 2013 | 24.85 | 24.92 | 24.63 | 24.90 | 27,199 | +0.18(+0.73%) |
Jan 16, 2013 | 24.73 | 24.74 | 24.56 | 24.72 | 16,429 | +0.06(+0.24%) |
Jan 15, 2013 | 24.54 | 24.66 | 24.45 | 24.66 | 25,632 | -0.17(-0.68%) |
Jan 14, 2013 | 24.82 | 24.91 | 24.72 | 24.83 | 39,161 | +0.03(+0.12%) |
Jan 12, 2013 | 24.65 | 24.80 | 24.46 | 24.80 | 37,497 | +0.00(+0.00%) |
Jan 11, 2013 | 24.65 | 24.80 | 24.46 | 24.80 | 37,497 | +0.01(+0.04%) |
Jan 10, 2013 | 24.58 | 24.85 | 24.53 | 24.79 | 23,631 | +0.20(+0.81%) |
Jan 09, 2013 | 24.48 | 24.66 | 24.47 | 24.59 | 33,667 | -0.31(-1.24%) |
Jan 08, 2013 | 24.75 | 24.90 | 24.56 | 24.90 | 26,247 | -0.02(-0.08%) |
Jan 07, 2013 | 24.63 | 24.93 | 24.58 | 24.92 | 27,180 | -0.14(-0.56%) |
Jan 04, 2013 | 24.71 | 25.11 | 24.71 | 25.06 | 35,523 | +0.17(+0.68%) |
Jan 03, 2013 | 24.96 | 25.02 | 24.82 | 24.89 | 24,368 | -0.39(-1.54%) |