Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.10 | 24.21 | 24.07 | 24.17 | 35,978 | +0.10(+0.41%) |
Mar 27, 2013 | 23.93 | 24.08 | 23.91 | 24.07 | 22,933 | +0.01(+0.03%) |
Mar 26, 2013 | 23.97 | 24.08 | 23.97 | 24.06 | 80,688 | +0.19(+0.80%) |
Mar 25, 2013 | 24.03 | 24.05 | 23.87 | 23.87 | 25,407 | -0.10(-0.41%) |
Mar 22, 2013 | 23.85 | 23.97 | 23.85 | 23.97 | 27,514 | +0.18(+0.76%) |
Mar 21, 2013 | 23.83 | 23.87 | 23.75 | 23.79 | 70,646 | -0.18(-0.74%) |
Mar 20, 2013 | 23.91 | 24.00 | 23.90 | 23.96 | 47,945 | +0.16(+0.68%) |
Mar 19, 2013 | 23.90 | 23.91 | 23.63 | 23.80 | 102,442 | -0.04(-0.17%) |
Mar 18, 2013 | 23.77 | 23.94 | 23.76 | 23.85 | 86,212 | -0.11(-0.45%) |
Mar 15, 2013 | 24.00 | 24.00 | 23.92 | 23.95 | 131,396 | -0.05(-0.19%) |
Mar 14, 2013 | 23.95 | 24.01 | 23.94 | 24.00 | 15,125 | +0.10(+0.43%) |
Mar 13, 2013 | 23.87 | 23.94 | 23.84 | 23.90 | 19,357 | +0.04(+0.18%) |
Mar 12, 2013 | 23.91 | 23.91 | 23.79 | 23.85 | 35,669 | -0.07(-0.31%) |
Mar 11, 2013 | 23.83 | 23.93 | 23.82 | 23.93 | 55,211 | +0.05(+0.20%) |
Mar 08, 2013 | 23.82 | 23.89 | 23.75 | 23.88 | 32,699 | +0.11(+0.47%) |
Mar 07, 2013 | 23.74 | 23.77 | 23.70 | 23.77 | 24,958 | +0.08(+0.35%) |
Mar 06, 2013 | 23.75 | 23.77 | 23.68 | 23.68 | 20,517 | -0.02(-0.07%) |
Mar 05, 2013 | 23.54 | 23.74 | 23.54 | 23.70 | 35,192 | +0.25(+1.05%) |
Mar 04, 2013 | 23.28 | 23.46 | 23.27 | 23.45 | 53,057 | +0.11(+0.48%) |
Mar 01, 2013 | 23.21 | 23.37 | 23.14 | 23.34 | 51,049 | +0.07(+0.30%) |
Feb 28, 2013 | 23.31 | 23.45 | 23.27 | 23.27 | 36,958 | -0.05(-0.21%) |
Feb 27, 2013 | 23.00 | 23.37 | 23.00 | 23.32 | 18,703 | +0.28(+1.23%) |
Feb 26, 2013 | 22.98 | 23.06 | 22.88 | 23.04 | 22,565 | +0.11(+0.49%) |
Feb 25, 2013 | 23.37 | 23.38 | 22.92 | 22.92 | 36,423 | -0.33(-1.44%) |
Feb 22, 2013 | 23.12 | 23.26 | 23.11 | 23.26 | 28,253 | +0.22(+0.97%) |
Feb 21, 2013 | 23.16 | 23.16 | 23.00 | 23.04 | 34,799 | -0.23(-0.98%) |
Feb 20, 2013 | 23.46 | 23.49 | 23.26 | 23.26 | 23,737 | -0.21(-0.90%) |
Feb 19, 2013 | 23.40 | 23.47 | 23.40 | 23.47 | 11,665 | +0.13(+0.55%) |
Feb 15, 2013 | 23.39 | 23.40 | 23.30 | 23.35 | 15,893 | +0.00(+0.00%) |
Feb 14, 2013 | 23.28 | 23.37 | 23.28 | 23.35 | 14,361 | +0.02(+0.11%) |
Feb 13, 2013 | 23.35 | 23.38 | 23.26 | 23.32 | 31,122 | +0.02(+0.07%) |
Feb 12, 2013 | 23.32 | 23.36 | 23.30 | 23.30 | 38,087 | -0.02(-0.11%) |
Feb 11, 2013 | 23.36 | 23.36 | 23.30 | 23.33 | 39,948 | -0.04(-0.16%) |
Feb 08, 2013 | 23.32 | 23.38 | 23.32 | 23.37 | 28,069 | +0.17(+0.71%) |
Feb 07, 2013 | 23.19 | 23.21 | 23.04 | 23.20 | 22,855 | -0.02(-0.09%) |
Feb 06, 2013 | 23.15 | 23.25 | 23.12 | 23.22 | 810,541 | +0.24(+1.06%) |
Feb 04, 2013 | 23.13 | 23.17 | 22.97 | 22.98 | 41,200 | -0.26(-1.14%) |
Feb 01, 2013 | 23.16 | 23.28 | 23.14 | 23.24 | 83,276 | +0.21(+0.90%) |
Jan 31, 2013 | 23.02 | 23.11 | 22.99 | 23.04 | 101,020 | -0.00(-0.01%) |
Jan 30, 2013 | 23.14 | 23.14 | 23.01 | 23.04 | 30,819 | -0.11(-0.48%) |
Jan 29, 2013 | 23.07 | 23.16 | 22.99 | 23.15 | 90,103 | +0.05(+0.20%) |
Jan 28, 2013 | 23.14 | 23.15 | 23.05 | 23.10 | 447,979 | +0.00(+0.00%) |
Jan 25, 2013 | 23.08 | 23.14 | 23.03 | 23.10 | 26,989 | +0.11(+0.47%) |
Jan 24, 2013 | 22.95 | 23.12 | 22.95 | 22.99 | 72,713 | -0.07(-0.30%) |
Jan 23, 2013 | 23.03 | 23.09 | 23.02 | 23.07 | 139,008 | +0.09(+0.38%) |
Jan 22, 2013 | 22.93 | 22.98 | 22.85 | 22.98 | 270,387 | +0.07(+0.31%) |
Jan 18, 2013 | 22.88 | 22.92 | 22.78 | 22.91 | 118,906 | +0.03(+0.14%) |
Jan 17, 2013 | 22.83 | 22.93 | 22.78 | 22.88 | 268,805 | +0.15(+0.65%) |
Jan 16, 2013 | 22.70 | 22.76 | 22.66 | 22.73 | 97,817 | +0.00(+0.00%) |
Jan 15, 2013 | 22.63 | 22.73 | 22.61 | 22.73 | 91,828 | +0.00(+0.02%) |
Jan 14, 2013 | 22.73 | 22.76 | 22.66 | 22.72 | 248,825 | -0.05(-0.22%) |
Jan 11, 2013 | 22.73 | 22.77 | 22.69 | 22.77 | 148,265 | +0.04(+0.18%) |
Jan 10, 2013 | 22.74 | 22.76 | 22.62 | 22.73 | 255,633 | +0.09(+0.38%) |
Jan 09, 2013 | 22.62 | 22.68 | 22.61 | 22.64 | 83,583 | +0.11(+0.48%) |
Jan 08, 2013 | 22.59 | 22.62 | 22.45 | 22.54 | 119,248 | -0.07(-0.32%) |
Jan 07, 2013 | 22.57 | 22.64 | 22.51 | 22.61 | 174,481 | -0.02(-0.08%) |
Jan 04, 2013 | 22.64 | 22.67 | 22.57 | 22.63 | 71,610 | +0.07(+0.31%) |
Jan 03, 2013 | 22.63 | 22.69 | 22.53 | 22.56 | 410,282 | -0.05(-0.22%) |