Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.61 | 25.65 | 25.60 | 25.64 | 123,500 | +0.05(+0.20%) |
Mar 27, 2013 | 25.57 | 25.62 | 25.57 | 25.59 | 125,899 | -0.01(-0.03%) |
Mar 26, 2013 | 25.59 | 25.60 | 25.55 | 25.60 | 51,228 | +0.01(+0.06%) |
Mar 25, 2013 | 25.60 | 25.61 | 25.57 | 25.58 | 179,233 | +0.00(+0.00%) |
Mar 22, 2013 | 25.60 | 25.61 | 25.57 | 25.58 | 79,846 | -0.01(-0.06%) |
Mar 21, 2013 | 25.59 | 25.64 | 25.59 | 25.60 | 191,089 | -0.04(-0.17%) |
Mar 20, 2013 | 25.60 | 25.65 | 25.60 | 25.64 | 380,573 | +0.00(+0.00%) |
Mar 19, 2013 | 25.61 | 25.65 | 25.60 | 25.64 | 106,074 | +0.01(+0.06%) |
Mar 18, 2013 | 25.56 | 25.63 | 25.56 | 25.63 | 109,495 | +0.04(+0.14%) |
Mar 15, 2013 | 25.52 | 25.59 | 25.52 | 25.59 | 57,300 | +0.02(+0.09%) |
Mar 14, 2013 | 25.55 | 25.59 | 25.52 | 25.57 | 68,940 | +0.00(+0.00%) |
Mar 13, 2013 | 25.57 | 25.57 | 25.52 | 25.57 | 55,814 | +0.02(+0.09%) |
Mar 12, 2013 | 25.54 | 25.55 | 25.52 | 25.54 | 276,608 | +0.01(+0.03%) |
Mar 11, 2013 | 25.52 | 25.55 | 25.50 | 25.54 | 1,243,673 | +0.03(+0.11%) |
Mar 08, 2013 | 25.52 | 25.54 | 25.49 | 25.51 | 93,837 | -0.07(-0.26%) |
Mar 07, 2013 | 25.54 | 25.57 | 25.54 | 25.57 | 30,228 | -0.01(-0.06%) |
Mar 06, 2013 | 25.62 | 25.62 | 25.57 | 25.59 | 39,303 | -0.01(-0.03%) |
Mar 05, 2013 | 25.60 | 25.63 | 25.57 | 25.60 | 174,635 | -0.03(-0.12%) |
Mar 04, 2013 | 25.65 | 25.65 | 25.62 | 25.63 | 77,281 | -0.03(-0.11%) |
Mar 01, 2013 | 25.58 | 25.66 | 25.58 | 25.65 | 106,813 | -0.03(-0.11%) |
Feb 28, 2013 | 25.65 | 25.69 | 25.64 | 25.68 | 55,937 | +0.01(+0.06%) |
Feb 27, 2013 | 25.65 | 25.69 | 25.63 | 25.67 | 129,752 | +0.00(+0.00%) |
Feb 26, 2013 | 25.60 | 25.68 | 25.60 | 25.67 | 115,410 | +0.10(+0.38%) |
Feb 22, 2013 | 25.52 | 25.58 | 25.52 | 25.57 | 91,123 | +0.01(+0.06%) |
Feb 21, 2013 | 25.48 | 25.57 | 25.48 | 25.56 | 72,465 | +0.03(+0.12%) |
Feb 20, 2013 | 25.50 | 25.54 | 25.50 | 25.53 | 88,002 | -0.01(-0.03%) |
Feb 19, 2013 | 25.48 | 25.55 | 25.48 | 25.54 | 144,346 | +0.03(+0.12%) |
Feb 15, 2013 | 25.51 | 25.52 | 25.48 | 25.51 | 58,597 | +0.01(+0.03%) |
Feb 14, 2013 | 25.48 | 25.51 | 25.47 | 25.50 | 62,930 | +0.01(+0.03%) |
Feb 13, 2013 | 25.45 | 25.49 | 25.44 | 25.49 | 74,948 | +0.02(+0.09%) |
Feb 12, 2013 | 25.48 | 25.52 | 25.47 | 25.47 | 120,490 | +0.01(+0.03%) |
Feb 11, 2013 | 25.54 | 25.54 | 25.46 | 25.46 | 90,939 | -0.07(-0.29%) |
Feb 08, 2013 | 25.54 | 25.54 | 25.46 | 25.54 | 259,271 | +0.03(+0.12%) |
Feb 07, 2013 | 25.51 | 25.55 | 25.48 | 25.51 | 99,171 | +0.00(+0.00%) |
Feb 06, 2013 | 25.51 | 25.52 | 25.47 | 25.51 | 119,545 | +0.01(+0.06%) |
Feb 04, 2013 | 25.46 | 25.51 | 25.45 | 25.49 | 63,560 | +0.00(+0.00%) |
Feb 01, 2013 | 25.50 | 25.53 | 25.44 | 25.49 | 69,559 | -0.02(-0.09%) |
Jan 31, 2013 | 25.54 | 25.54 | 25.49 | 25.51 | 70,470 | -0.03(-0.12%) |
Jan 30, 2013 | 25.53 | 25.54 | 25.48 | 25.54 | 61,293 | -0.01(-0.06%) |
Jan 29, 2013 | 25.56 | 25.57 | 25.54 | 25.56 | 92,137 | -0.01(-0.03%) |
Jan 28, 2013 | 25.54 | 25.57 | 25.52 | 25.57 | 92,823 | -0.03(-0.11%) |
Jan 25, 2013 | 25.58 | 25.63 | 25.57 | 25.60 | 84,329 | -0.03(-0.12%) |
Jan 24, 2013 | 25.60 | 25.63 | 25.58 | 25.63 | 141,880 | -0.01(-0.03%) |
Jan 23, 2013 | 25.63 | 25.63 | 25.61 | 25.63 | 257,634 | +0.03(+0.12%) |
Jan 22, 2013 | 25.61 | 25.61 | 25.58 | 25.60 | 68,922 | +0.01(+0.03%) |
Jan 18, 2013 | 25.58 | 25.60 | 25.56 | 25.60 | 85,697 | +0.02(+0.09%) |
Jan 17, 2013 | 25.58 | 25.60 | 25.54 | 25.57 | 112,846 | +0.00(+0.00%) |
Jan 16, 2013 | 25.63 | 25.63 | 25.57 | 25.57 | 164,356 | -0.04(-0.17%) |
Jan 15, 2013 | 25.63 | 25.65 | 25.58 | 25.62 | 188,855 | -0.01(-0.06%) |
Jan 14, 2013 | 25.65 | 25.65 | 25.60 | 25.63 | 90,645 | +0.01(+0.03%) |
Jan 11, 2013 | 25.58 | 25.65 | 25.57 | 25.63 | 165,519 | +0.04(+0.14%) |
Jan 10, 2013 | 25.72 | 25.72 | 25.56 | 25.59 | 551,396 | -0.09(-0.35%) |
Jan 09, 2013 | 25.62 | 25.72 | 25.62 | 25.68 | 218,502 | -0.02(-0.09%) |
Jan 08, 2013 | 25.71 | 25.71 | 25.63 | 25.70 | 73,109 | +0.01(+0.03%) |
Jan 07, 2013 | 25.62 | 25.69 | 25.62 | 25.69 | 188,894 | +0.04(+0.14%) |
Jan 04, 2013 | 25.60 | 25.67 | 25.60 | 25.65 | 147,444 | -0.01(-0.06%) |
Jan 03, 2013 | 25.64 | 25.69 | 25.60 | 25.67 | 60,493 | -0.01(-0.06%) |