Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.29 | 25.46 | 25.27 | 25.27 | 280,885 | -0.06(-0.24%) |
Feb 27, 2013 | 24.89 | 25.38 | 24.89 | 25.33 | 197,193 | +0.40(+1.59%) |
Feb 26, 2013 | 24.91 | 25.00 | 24.68 | 24.93 | 93,530 | +0.18(+0.73%) |
Feb 25, 2013 | 25.46 | 25.60 | 24.75 | 24.75 | 283,898 | -0.63(-2.48%) |
Feb 22, 2013 | 25.18 | 25.39 | 25.11 | 25.38 | 77,123 | +0.28(+1.10%) |
Feb 21, 2013 | 25.13 | 25.17 | 24.95 | 25.11 | 161,804 | -0.18(-0.71%) |
Feb 20, 2013 | 25.65 | 25.68 | 25.28 | 25.29 | 161,887 | -0.41(-1.60%) |
Feb 19, 2013 | 25.54 | 25.73 | 25.54 | 25.70 | 427,296 | +0.24(+0.93%) |
Feb 15, 2013 | 25.65 | 25.65 | 25.36 | 25.46 | 105,438 | -0.22(-0.85%) |
Feb 14, 2013 | 25.58 | 25.72 | 25.56 | 25.68 | 151,346 | -0.04(-0.17%) |
Feb 13, 2013 | 25.62 | 25.75 | 25.61 | 25.72 | 89,911 | +0.10(+0.40%) |
Feb 12, 2013 | 25.50 | 25.68 | 25.46 | 25.62 | 151,551 | +0.13(+0.50%) |
Feb 11, 2013 | 25.64 | 25.64 | 25.47 | 25.49 | 182,246 | -0.12(-0.45%) |
Feb 08, 2013 | 25.52 | 25.65 | 25.50 | 25.61 | 196,602 | +0.10(+0.38%) |
Feb 07, 2013 | 25.77 | 25.77 | 25.37 | 25.51 | 224,774 | -0.24(-0.95%) |
Feb 06, 2013 | 25.68 | 25.80 | 25.58 | 25.75 | 287,807 | +0.04(+0.17%) |
Feb 04, 2013 | 25.79 | 25.82 | 25.65 | 25.71 | 280,234 | -0.38(-1.45%) |
Feb 01, 2013 | 25.93 | 26.09 | 25.82 | 26.09 | 150,744 | +0.19(+0.74%) |
Jan 31, 2013 | 25.92 | 26.02 | 25.84 | 25.90 | 338,689 | -0.15(-0.57%) |
Jan 30, 2013 | 26.16 | 26.28 | 26.03 | 26.04 | 103,007 | -0.18(-0.68%) |
Jan 29, 2013 | 25.99 | 26.25 | 25.99 | 26.22 | 172,092 | +0.30(+1.17%) |
Jan 28, 2013 | 25.96 | 26.02 | 25.78 | 25.92 | 165,986 | -0.07(-0.28%) |
Jan 25, 2013 | 25.93 | 26.01 | 25.84 | 25.99 | 121,118 | +0.19(+0.72%) |
Jan 24, 2013 | 25.75 | 25.93 | 25.74 | 25.81 | 185,951 | +0.11(+0.42%) |
Jan 23, 2013 | 25.68 | 25.77 | 25.63 | 25.70 | 161,283 | -0.06(-0.22%) |
Jan 22, 2013 | 25.48 | 25.78 | 25.43 | 25.75 | 759,806 | +0.23(+0.90%) |
Jan 18, 2013 | 25.41 | 25.55 | 25.33 | 25.52 | 136,356 | +0.12(+0.45%) |
Jan 17, 2013 | 25.34 | 25.57 | 25.34 | 25.41 | 169,116 | +0.16(+0.63%) |
Jan 16, 2013 | 25.15 | 25.29 | 25.12 | 25.25 | 118,383 | -0.03(-0.10%) |
Jan 15, 2013 | 25.07 | 25.29 | 25.02 | 25.27 | 134,270 | +0.10(+0.41%) |
Jan 14, 2013 | 25.13 | 25.22 | 25.12 | 25.17 | 105,928 | +0.00(+0.00%) |
Jan 11, 2013 | 25.16 | 25.20 | 25.09 | 25.17 | 257,632 | +0.04(+0.18%) |
Jan 10, 2013 | 25.11 | 25.18 | 25.00 | 25.13 | 467,530 | +0.22(+0.90%) |
Jan 09, 2013 | 24.91 | 24.97 | 24.82 | 24.90 | 166,820 | +0.05(+0.21%) |
Jan 08, 2013 | 24.95 | 24.95 | 24.75 | 24.85 | 453,862 | -0.17(-0.67%) |
Jan 07, 2013 | 25.01 | 25.65 | 24.90 | 25.02 | 199,714 | -0.19(-0.76%) |
Jan 04, 2013 | 24.95 | 25.23 | 24.95 | 25.21 | 71,609 | +0.26(+1.03%) |
Jan 03, 2013 | 24.93 | 25.16 | 24.91 | 24.95 | 154,790 | -0.12(-0.47%) |
Jan 02, 2013 | 24.87 | 25.07 | 24.77 | 25.07 | 331,141 | +0.55(+2.23%) |
Dec 31, 2012 | 24.06 | 24.54 | 24.05 | 24.52 | 255,821 | +0.38(+1.57%) |
Dec 28, 2012 | 24.21 | 24.29 | 24.07 | 24.14 | 146,968 | -0.30(-1.23%) |
Dec 27, 2012 | 24.53 | 24.53 | 24.21 | 24.45 | 185,190 | +0.06(+0.23%) |
Dec 26, 2012 | 24.50 | 24.65 | 24.36 | 24.39 | 206,227 | -0.08(-0.34%) |
Dec 24, 2012 | 24.62 | 24.62 | 24.43 | 24.47 | 56,274 | -0.15(-0.60%) |
Dec 21, 2012 | 24.48 | 24.70 | 24.41 | 24.62 | 305,327 | -0.21(-0.83%) |
Dec 20, 2012 | 24.72 | 24.84 | 24.65 | 24.82 | 2,486,046 | +0.10(+0.39%) |
Dec 19, 2012 | 24.86 | 24.94 | 24.73 | 24.73 | 171,550 | -0.09(-0.36%) |
Dec 18, 2012 | 24.48 | 24.86 | 24.45 | 24.82 | 174,610 | +0.32(+1.31%) |
Dec 17, 2012 | 24.34 | 24.50 | 24.31 | 24.50 | 149,702 | +0.11(+0.47%) |
Dec 14, 2012 | 24.36 | 24.42 | 24.27 | 24.38 | 155,479 | +0.01(+0.05%) |
Dec 13, 2012 | 24.56 | 24.56 | 24.30 | 24.37 | 227,720 | -0.16(-0.67%) |
Dec 12, 2012 | 24.54 | 24.76 | 24.49 | 24.53 | 194,685 | +0.08(+0.31%) |
Dec 11, 2012 | 24.37 | 24.52 | 24.36 | 24.46 | 138,283 | +0.11(+0.47%) |
Dec 10, 2012 | 24.33 | 24.41 | 24.26 | 24.34 | 68,990 | +0.04(+0.18%) |
Dec 07, 2012 | 24.19 | 24.31 | 24.17 | 24.30 | 117,124 | +0.08(+0.34%) |
Dec 06, 2012 | 24.15 | 24.22 | 24.06 | 24.22 | 90,991 | +0.01(+0.05%) |
Dec 05, 2012 | 24.04 | 24.31 | 24.01 | 24.21 | 91,111 | +0.15(+0.61%) |