Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.03 | 25.17 | 24.99 | 24.99 | 11,257 | -0.08(-0.30%) |
Feb 27, 2013 | 24.57 | 25.08 | 24.57 | 25.07 | 9,808 | +0.53(+2.16%) |
Feb 26, 2013 | 24.57 | 24.57 | 24.42 | 24.54 | 10,557 | -0.32(-1.30%) |
Feb 22, 2013 | 24.73 | 24.87 | 24.70 | 24.86 | 55,742 | +0.22(+0.88%) |
Feb 21, 2013 | 24.74 | 24.74 | 24.54 | 24.64 | 18,780 | -0.21(-0.83%) |
Feb 20, 2013 | 25.22 | 25.23 | 24.83 | 24.85 | 12,996 | -0.36(-1.43%) |
Feb 19, 2013 | 25.22 | 25.22 | 25.16 | 25.21 | 6,081 | +0.04(+0.16%) |
Feb 15, 2013 | 25.14 | 25.20 | 25.10 | 25.17 | 5,314 | +0.02(+0.09%) |
Feb 14, 2013 | 25.02 | 25.15 | 25.02 | 25.15 | 11,305 | -0.04(-0.16%) |
Feb 13, 2013 | 25.25 | 25.32 | 25.19 | 25.19 | 14,279 | +0.05(+0.21%) |
Feb 12, 2013 | 25.17 | 25.18 | 25.14 | 25.14 | 17,581 | -0.05(-0.21%) |
Feb 11, 2013 | 25.14 | 25.19 | 25.08 | 25.19 | 36,139 | +0.02(+0.07%) |
Feb 08, 2013 | 25.08 | 25.21 | 25.08 | 25.17 | 14,566 | +0.32(+1.29%) |
Feb 07, 2013 | 24.95 | 24.95 | 24.73 | 24.85 | 6,541 | -0.07(-0.27%) |
Feb 06, 2013 | 24.94 | 24.94 | 24.89 | 24.92 | 2,841 | +0.22(+0.88%) |
Feb 04, 2013 | 25.01 | 25.02 | 24.70 | 24.70 | 6,551 | -0.34(-1.35%) |
Feb 01, 2013 | 24.98 | 25.08 | 24.98 | 25.04 | 2,686 | +0.31(+1.25%) |
Jan 31, 2013 | 24.72 | 24.79 | 24.69 | 24.73 | 7,025 | -0.03(-0.11%) |
Jan 30, 2013 | 24.78 | 24.91 | 24.73 | 24.76 | 37,886 | -0.09(-0.38%) |
Jan 29, 2013 | 24.67 | 24.88 | 24.67 | 24.85 | 11,785 | +0.04(+0.15%) |
Jan 28, 2013 | 24.90 | 24.90 | 24.77 | 24.81 | 5,162 | -0.07(-0.27%) |
Jan 25, 2013 | 24.77 | 24.89 | 24.71 | 24.88 | 15,234 | +0.20(+0.81%) |
Jan 24, 2013 | 24.54 | 24.79 | 24.54 | 24.68 | 5,767 | +0.18(+0.72%) |
Jan 23, 2013 | 24.50 | 24.50 | 24.46 | 24.50 | 3,701 | -0.01(-0.03%) |
Jan 22, 2013 | 24.43 | 24.51 | 24.38 | 24.51 | 6,899 | +0.08(+0.35%) |
Jan 18, 2013 | 24.38 | 24.43 | 24.28 | 24.43 | 10,027 | +0.12(+0.50%) |
Jan 17, 2013 | 24.25 | 24.36 | 24.25 | 24.30 | 4,391 | +0.11(+0.47%) |
Jan 16, 2013 | 24.17 | 24.22 | 24.15 | 24.19 | 16,291 | -0.07(-0.27%) |
Jan 15, 2013 | 24.14 | 24.26 | 24.14 | 24.26 | 3,758 | +0.05(+0.19%) |
Jan 14, 2013 | 24.00 | 24.24 | 24.00 | 24.21 | 6,637 | +0.05(+0.19%) |
Jan 11, 2013 | 24.14 | 24.16 | 24.06 | 24.16 | 8,136 | +0.01(+0.04%) |
Jan 10, 2013 | 24.26 | 24.26 | 24.06 | 24.15 | 1,532 | +0.09(+0.39%) |
Jan 09, 2013 | 24.06 | 24.11 | 23.98 | 24.06 | 18,312 | +0.16(+0.67%) |
Jan 08, 2013 | 23.89 | 23.95 | 23.79 | 23.90 | 10,107 | -0.06(-0.24%) |
Jan 07, 2013 | 23.89 | 23.97 | 23.84 | 23.96 | 11,906 | -0.03(-0.14%) |
Jan 04, 2013 | 23.97 | 24.01 | 23.95 | 23.99 | 4,580 | +0.17(+0.70%) |
Jan 03, 2013 | 23.90 | 23.97 | 23.82 | 23.82 | 49,447 | -0.02(-0.08%) |
Jan 02, 2013 | 23.70 | 23.84 | 23.68 | 23.84 | 34,758 | +0.66(+2.84%) |
Dec 31, 2012 | 22.84 | 23.19 | 22.84 | 23.19 | 6,187 | +0.32(+1.40%) |
Dec 28, 2012 | 22.88 | 23.02 | 22.87 | 22.87 | 10,163 | -0.18(-0.78%) |
Dec 27, 2012 | 23.02 | 23.11 | 22.75 | 23.04 | 10,156 | +0.02(+0.08%) |
Dec 26, 2012 | 23.24 | 23.24 | 22.98 | 23.03 | 1,712 | -0.20(-0.86%) |
Dec 24, 2012 | 23.23 | 23.26 | 23.21 | 23.22 | 4,933 | -0.06(-0.28%) |
Dec 21, 2012 | 23.16 | 23.34 | 23.16 | 23.29 | 6,441 | -0.26(-1.11%) |
Dec 20, 2012 | 23.46 | 23.56 | 23.42 | 23.55 | 22,778 | +0.00(+0.00%) |
Dec 19, 2012 | 23.85 | 23.85 | 23.54 | 23.55 | 17,475 | -0.20(-0.83%) |
Dec 18, 2012 | 23.49 | 23.79 | 23.49 | 23.75 | 10,095 | +0.22(+0.95%) |
Dec 17, 2012 | 23.38 | 23.52 | 23.29 | 23.52 | 20,855 | +0.22(+0.96%) |
Dec 14, 2012 | 23.27 | 23.34 | 23.26 | 23.30 | 16,715 | +0.02(+0.08%) |
Dec 13, 2012 | 23.54 | 23.54 | 23.22 | 23.28 | 3,153 | -0.16(-0.68%) |
Dec 12, 2012 | 23.47 | 23.51 | 23.42 | 23.44 | 9,254 | +0.06(+0.24%) |
Dec 11, 2012 | 23.22 | 23.43 | 23.21 | 23.38 | 11,941 | +0.23(+1.01%) |
Dec 10, 2012 | 23.04 | 23.20 | 23.04 | 23.15 | 22,394 | +0.08(+0.36%) |
Dec 07, 2012 | 23.21 | 23.22 | 22.97 | 23.06 | 7,239 | -0.01(-0.04%) |
Dec 06, 2012 | 23.08 | 23.08 | 22.98 | 23.07 | 29,403 | +0.02(+0.08%) |
Dec 05, 2012 | 23.16 | 23.16 | 22.98 | 23.05 | 23,280 | -0.02(-0.08%) |