Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.62 | 23.67 | 23.55 | 23.64 | 56,229 | +0.10(+0.40%) |
Mar 27, 2013 | 23.62 | 23.64 | 23.55 | 23.55 | 220,175 | -0.15(-0.65%) |
Mar 26, 2013 | 23.62 | 23.73 | 23.62 | 23.70 | 57,474 | +0.01(+0.06%) |
Mar 25, 2013 | 23.58 | 23.73 | 23.56 | 23.69 | 46,667 | -0.01(-0.06%) |
Mar 22, 2013 | 23.69 | 23.71 | 23.61 | 23.70 | 24,570 | +0.04(+0.15%) |
Mar 21, 2013 | 23.60 | 23.72 | 23.59 | 23.66 | 104,104 | +0.05(+0.22%) |
Mar 20, 2013 | 23.77 | 23.77 | 23.61 | 23.61 | 52,199 | -0.11(-0.46%) |
Mar 19, 2013 | 23.64 | 23.79 | 23.63 | 23.72 | 65,470 | -0.03(-0.12%) |
Mar 18, 2013 | 23.69 | 23.82 | 23.66 | 23.75 | 52,632 | -0.02(-0.09%) |
Mar 15, 2013 | 23.84 | 23.84 | 23.72 | 23.77 | 45,872 | -0.03(-0.12%) |
Mar 14, 2013 | 23.78 | 23.80 | 23.68 | 23.80 | 37,629 | +0.04(+0.18%) |
Mar 13, 2013 | 23.75 | 23.84 | 23.73 | 23.76 | 50,980 | -0.07(-0.31%) |
Mar 12, 2013 | 23.89 | 23.89 | 23.75 | 23.83 | 59,088 | +0.04(+0.18%) |
Mar 11, 2013 | 23.78 | 23.81 | 23.72 | 23.79 | 76,159 | +0.01(+0.06%) |
Mar 08, 2013 | 23.86 | 23.87 | 23.77 | 23.77 | 96,546 | -0.09(-0.40%) |
Mar 07, 2013 | 23.80 | 23.88 | 23.80 | 23.87 | 35,100 | +0.09(+0.37%) |
Mar 06, 2013 | 23.77 | 23.80 | 23.73 | 23.78 | 175,003 | -0.04(-0.15%) |
Mar 05, 2013 | 23.72 | 23.82 | 23.69 | 23.82 | 68,265 | +0.08(+0.34%) |
Mar 04, 2013 | 23.76 | 23.76 | 23.66 | 23.74 | 26,481 | +0.02(+0.09%) |
Mar 01, 2013 | 23.73 | 23.73 | 23.66 | 23.72 | 29,384 | -0.02(-0.09%) |
Feb 28, 2013 | 23.78 | 23.78 | 23.68 | 23.74 | 36,507 | -0.04(-0.18%) |
Feb 27, 2013 | 23.66 | 23.78 | 23.65 | 23.78 | 89,066 | +0.08(+0.34%) |
Feb 26, 2013 | 23.80 | 23.80 | 23.58 | 23.70 | 112,317 | -0.10(-0.43%) |
Feb 22, 2013 | 23.88 | 23.88 | 23.69 | 23.80 | 149,108 | +0.03(+0.14%) |
Feb 21, 2013 | 23.88 | 23.88 | 23.75 | 23.77 | 34,987 | -0.12(-0.50%) |
Feb 20, 2013 | 23.93 | 23.94 | 23.85 | 23.89 | 43,118 | -0.04(-0.15%) |
Feb 19, 2013 | 23.77 | 23.93 | 23.77 | 23.93 | 31,564 | +0.10(+0.43%) |
Feb 15, 2013 | 23.83 | 23.85 | 23.77 | 23.83 | 75,931 | -0.05(-0.21%) |
Feb 14, 2013 | 24.13 | 24.13 | 23.75 | 23.88 | 126,500 | -0.02(-0.09%) |
Feb 13, 2013 | 23.80 | 23.90 | 23.66 | 23.90 | 75,411 | +0.11(+0.46%) |
Feb 12, 2013 | 23.77 | 23.81 | 23.56 | 23.79 | 80,755 | +0.04(+0.15%) |
Feb 11, 2013 | 23.75 | 23.75 | 23.68 | 23.75 | 19,062 | +0.00(+0.00%) |
Feb 08, 2013 | 23.77 | 23.77 | 23.54 | 23.75 | 64,663 | +0.00(+0.00%) |
Feb 07, 2013 | 23.56 | 23.76 | 23.56 | 23.75 | 46,792 | +0.18(+0.78%) |
Feb 06, 2013 | 23.52 | 23.66 | 23.52 | 23.57 | 193,128 | -0.10(-0.43%) |
Feb 04, 2013 | 23.59 | 23.77 | 23.59 | 23.67 | 113,650 | -0.07(-0.31%) |
Feb 01, 2013 | 23.91 | 23.91 | 23.66 | 23.75 | 111,265 | +0.12(+0.53%) |
Jan 31, 2013 | 23.48 | 23.80 | 23.48 | 23.62 | 173,150 | +0.14(+0.59%) |
Jan 30, 2013 | 23.72 | 23.85 | 23.47 | 23.48 | 499,211 | -0.29(-1.22%) |
Jan 29, 2013 | 23.72 | 23.84 | 23.65 | 23.77 | 204,717 | +0.19(+0.82%) |
Jan 28, 2013 | 23.80 | 23.80 | 23.58 | 23.58 | 275,664 | -0.18(-0.74%) |
Jan 25, 2013 | 23.85 | 23.85 | 23.74 | 23.75 | 69,471 | -0.06(-0.25%) |
Jan 24, 2013 | 23.69 | 23.83 | 23.67 | 23.81 | 93,464 | +0.04(+0.18%) |
Jan 23, 2013 | 23.83 | 23.83 | 23.68 | 23.77 | 283,126 | +0.07(+0.31%) |
Jan 22, 2013 | 23.85 | 23.85 | 23.65 | 23.69 | 892,039 | -0.20(-0.83%) |
Jan 18, 2013 | 23.81 | 23.90 | 23.66 | 23.89 | 669,954 | +0.04(+0.15%) |
Jan 17, 2013 | 23.81 | 23.87 | 23.67 | 23.85 | 602,921 | +0.15(+0.65%) |
Jan 16, 2013 | 23.69 | 23.72 | 23.64 | 23.70 | 22,137 | +0.00(+0.00%) |
Jan 15, 2013 | 23.75 | 23.72 | 23.64 | 23.70 | 60,056 | +0.06(+0.25%) |
Jan 14, 2013 | 23.71 | 23.75 | 23.61 | 23.64 | 44,321 | -0.04(-0.15%) |
Jan 11, 2013 | 23.79 | 23.79 | 23.57 | 23.68 | 93,673 | +0.03(+0.12%) |
Jan 10, 2013 | 23.60 | 23.66 | 23.54 | 23.65 | 225,631 | +0.15(+0.65%) |
Jan 09, 2013 | 23.55 | 23.56 | 23.36 | 23.50 | 81,002 | +0.15(+0.63%) |
Jan 08, 2013 | 23.53 | 23.53 | 23.32 | 23.35 | 158,116 | -0.12(-0.53%) |
Jan 07, 2013 | 23.61 | 23.64 | 23.29 | 23.47 | 133,352 | -0.03(-0.12%) |
Jan 04, 2013 | 23.53 | 23.60 | 23.50 | 23.50 | 157,359 | -0.08(-0.34%) |
Jan 03, 2013 | 23.72 | 23.72 | 23.41 | 23.58 | 88,425 | -0.08(-0.34%) |