Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.15 | 25.31 | 25.11 | 25.11 | 228,404 | -0.08(-0.32%) |
Feb 27, 2013 | 24.97 | 25.19 | 24.97 | 25.19 | 8,588 | +0.36(+1.45%) |
Feb 26, 2013 | 24.88 | 24.88 | 24.62 | 24.83 | 12,175 | -0.34(-1.35%) |
Feb 22, 2013 | 25.20 | 25.21 | 25.17 | 25.17 | 3,824 | +0.22(+0.89%) |
Feb 21, 2013 | 25.26 | 25.26 | 24.95 | 24.95 | 28,554 | -0.52(-2.05%) |
Feb 20, 2013 | 25.64 | 25.64 | 25.45 | 25.47 | 4,481 | -0.17(-0.66%) |
Feb 19, 2013 | 25.47 | 25.65 | 25.47 | 25.64 | 14,089 | +0.25(+1.00%) |
Feb 15, 2013 | 25.49 | 25.49 | 25.37 | 25.39 | 9,910 | -0.05(-0.18%) |
Feb 14, 2013 | 25.40 | 25.44 | 25.40 | 25.43 | 3,686 | +0.14(+0.55%) |
Feb 13, 2013 | 25.34 | 25.34 | 25.29 | 25.29 | 3,379 | +0.08(+0.30%) |
Feb 12, 2013 | 25.14 | 25.22 | 25.14 | 25.22 | 3,491 | +0.12(+0.49%) |
Feb 11, 2013 | 25.18 | 25.18 | 25.05 | 25.10 | 4,171 | +0.01(+0.03%) |
Feb 08, 2013 | 25.08 | 25.10 | 25.03 | 25.09 | 19,445 | +0.15(+0.62%) |
Feb 07, 2013 | 25.05 | 25.05 | 24.84 | 24.93 | 4,706 | +0.04(+0.15%) |
Feb 06, 2013 | 24.90 | 24.90 | 24.90 | 24.90 | 479 | +0.23(+0.92%) |
Feb 04, 2013 | 24.72 | 24.72 | 24.67 | 24.67 | 1,061 | -0.20(-0.79%) |
Feb 01, 2013 | 24.85 | 24.92 | 24.84 | 24.87 | 6,257 | +0.24(+0.97%) |
Jan 30, 2013 | 24.63 | 24.63 | 24.63 | 24.63 | 1,042 | -0.06(-0.25%) |
Jan 29, 2013 | 24.79 | 24.79 | 24.68 | 24.69 | 1,434 | -0.15(-0.62%) |
Jan 28, 2013 | 24.84 | 24.84 | 24.84 | 24.84 | 331 | +0.17(+0.68%) |
Jan 25, 2013 | 24.71 | 24.71 | 24.62 | 24.67 | 1,118 | +0.15(+0.63%) |
Jan 24, 2013 | 24.45 | 24.58 | 24.45 | 24.52 | 3,470 | +0.07(+0.30%) |
Jan 23, 2013 | 24.46 | 24.47 | 24.45 | 24.45 | 2,085 | +0.03(+0.11%) |
Jan 22, 2013 | 24.42 | 24.42 | 24.42 | 24.42 | 1,303 | +0.22(+0.92%) |
Jan 18, 2013 | 24.20 | 24.20 | 24.20 | 24.20 | 521 | +0.04(+0.16%) |
Jan 17, 2013 | 24.11 | 24.16 | 24.11 | 24.16 | 883 | +0.21(+0.88%) |
Jan 16, 2013 | 23.90 | 23.95 | 23.90 | 23.95 | 3,777 | -0.02(-0.08%) |
Jan 15, 2013 | 23.97 | 23.97 | 23.96 | 23.97 | 3,128 | +0.14(+0.58%) |
Jan 14, 2013 | 23.84 | 23.88 | 23.81 | 23.83 | 5,363 | +0.01(+0.06%) |
Jan 11, 2013 | 23.76 | 23.81 | 23.75 | 23.81 | 3,501 | +0.10(+0.42%) |
Jan 09, 2013 | 23.71 | 23.71 | 23.71 | 23.71 | 260 | +0.08(+0.32%) |
Jan 08, 2013 | 23.62 | 23.65 | 23.62 | 23.64 | 3,478 | -0.09(-0.39%) |
Jan 07, 2013 | 23.74 | 23.74 | 23.73 | 23.73 | 1,376 | -0.09(-0.38%) |
Jan 04, 2013 | 23.72 | 23.82 | 23.72 | 23.82 | 857 | +0.14(+0.59%) |
Jan 03, 2013 | 23.63 | 23.77 | 23.63 | 23.68 | 4,268 | +0.25(+1.08%) |
Jan 02, 2013 | 23.44 | 23.44 | 23.43 | 23.43 | 4,635 | +0.47(+2.05%) |
Dec 31, 2012 | 22.98 | 22.98 | 22.93 | 22.95 | 7,209 | +0.15(+0.65%) |
Dec 28, 2012 | 22.72 | 22.81 | 22.72 | 22.81 | 800 | -0.19(-0.84%) |
Dec 24, 2012 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | -0.13(-0.56%) |
Dec 20, 2012 | 23.05 | 23.13 | 23.13 | 23.13 | 6,836 | +0.05(+0.22%) |
Dec 19, 2012 | 23.13 | 23.13 | 23.08 | 23.08 | 5,048 | +0.04(+0.17%) |
Dec 18, 2012 | 22.96 | 23.04 | 22.96 | 23.04 | 1,659 | +0.36(+1.59%) |
Dec 17, 2012 | 22.52 | 22.68 | 22.52 | 22.68 | 1,033 | +0.16(+0.72%) |
Dec 14, 2012 | 22.54 | 22.57 | 22.52 | 22.52 | 4,138 | -0.14(-0.60%) |
Dec 12, 2012 | 22.75 | 22.66 | 22.66 | 22.66 | 1,051 | +0.00(+0.01%) |
Dec 11, 2012 | 22.70 | 22.70 | 22.66 | 22.66 | 2,013 | +0.23(+1.03%) |