Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.00 | 25.16 | 24.89 | 24.97 | 207,626 | -0.04(-0.16%) |
Mar 27, 2013 | 24.97 | 25.13 | 24.86 | 25.01 | 83,457 | -0.08(-0.32%) |
Mar 26, 2013 | 25.05 | 25.21 | 24.88 | 25.09 | 136,262 | +0.11(+0.44%) |
Mar 25, 2013 | 25.05 | 25.13 | 24.74 | 24.98 | 59,032 | -0.02(-0.08%) |
Mar 22, 2013 | 24.80 | 25.31 | 24.63 | 25.00 | 107,901 | +0.20(+0.81%) |
Mar 21, 2013 | 24.87 | 25.10 | 24.73 | 24.80 | 142,649 | -0.28(-1.12%) |
Mar 20, 2013 | 24.91 | 25.29 | 24.89 | 25.08 | 73,888 | +0.21(+0.84%) |
Mar 19, 2013 | 25.47 | 25.62 | 24.59 | 24.87 | 122,362 | -0.46(-1.82%) |
Mar 18, 2013 | 25.12 | 25.65 | 25.00 | 25.33 | 125,040 | +0.03(+0.12%) |
Mar 15, 2013 | 25.44 | 25.59 | 25.20 | 25.30 | 92,011 | -0.09(-0.35%) |
Mar 14, 2013 | 25.08 | 25.49 | 24.88 | 25.39 | 100,280 | +0.41(+1.64%) |
Mar 13, 2013 | 25.09 | 25.26 | 24.80 | 24.98 | 77,874 | -0.10(-0.40%) |
Mar 12, 2013 | 25.23 | 25.48 | 24.75 | 25.08 | 68,828 | -0.19(-0.75%) |
Mar 11, 2013 | 25.62 | 25.62 | 25.03 | 25.27 | 40,490 | -0.49(-1.90%) |
Mar 08, 2013 | 25.91 | 26.00 | 25.47 | 25.76 | 69,403 | +0.06(+0.23%) |
Mar 07, 2013 | 25.43 | 25.75 | 25.40 | 25.70 | 48,192 | +0.20(+0.78%) |
Mar 06, 2013 | 25.06 | 25.51 | 24.80 | 25.50 | 86,515 | +0.45(+1.80%) |
Mar 05, 2013 | 24.84 | 25.18 | 24.80 | 25.05 | 66,286 | +0.38(+1.54%) |
Mar 04, 2013 | 24.90 | 24.90 | 24.24 | 24.67 | 85,859 | -0.23(-0.92%) |
Mar 01, 2013 | 24.40 | 25.00 | 24.11 | 24.90 | 81,422 | +0.51(+2.09%) |
Feb 28, 2013 | 24.42 | 24.53 | 24.04 | 24.39 | 110,127 | +0.28(+1.16%) |
Feb 27, 2013 | 24.12 | 24.29 | 23.81 | 24.11 | 67,198 | -0.06(-0.25%) |
Feb 26, 2013 | 24.34 | 24.42 | 23.91 | 24.17 | 76,486 | -0.10(-0.41%) |
Feb 25, 2013 | 25.06 | 25.08 | 24.25 | 24.27 | 114,553 | -0.59(-2.37%) |
Feb 22, 2013 | 24.34 | 24.90 | 24.31 | 24.86 | 158,954 | +0.65(+2.68%) |
Feb 21, 2013 | 24.34 | 24.50 | 24.00 | 24.21 | 122,108 | -0.12(-0.49%) |
Feb 20, 2013 | 24.35 | 24.64 | 24.19 | 24.33 | 174,706 | +0.03(+0.12%) |
Feb 19, 2013 | 23.79 | 24.32 | 23.05 | 24.30 | 244,902 | +0.54(+2.27%) |
Feb 15, 2013 | 23.74 | 24.02 | 23.60 | 23.76 | 233,207 | -0.06(-0.25%) |
Feb 14, 2013 | 22.46 | 25.58 | 22.35 | 23.82 | 1,265,462 | -4.08(-14.62%) |
Feb 13, 2013 | 27.51 | 28.13 | 27.34 | 27.90 | 349,544 | +0.50(+1.82%) |
Feb 12, 2013 | 27.38 | 27.47 | 26.98 | 27.40 | 90,324 | +0.08(+0.29%) |
Feb 11, 2013 | 27.92 | 28.00 | 26.84 | 27.32 | 102,411 | -0.55(-1.97%) |
Feb 08, 2013 | 26.88 | 27.97 | 26.71 | 27.87 | 115,029 | +0.99(+3.68%) |
Feb 07, 2013 | 27.01 | 27.08 | 26.55 | 26.88 | 86,511 | -0.10(-0.37%) |
Feb 06, 2013 | 26.54 | 27.16 | 26.54 | 26.98 | 78,958 | +0.47(+1.77%) |
Feb 04, 2013 | 26.80 | 26.93 | 26.49 | 26.51 | 81,659 | -0.46(-1.71%) |
Feb 01, 2013 | 27.24 | 27.24 | 26.93 | 26.97 | 93,355 | -0.02(-0.07%) |
Jan 31, 2013 | 26.67 | 27.36 | 26.57 | 26.99 | 143,597 | +0.35(+1.31%) |
Jan 30, 2013 | 26.85 | 26.85 | 26.50 | 26.64 | 74,062 | -0.08(-0.30%) |
Jan 29, 2013 | 26.52 | 26.72 | 26.24 | 26.72 | 75,141 | +0.26(+0.98%) |
Jan 28, 2013 | 26.68 | 26.84 | 25.73 | 26.46 | 203,822 | -0.15(-0.56%) |
Jan 25, 2013 | 26.57 | 26.66 | 26.28 | 26.61 | 93,965 | +0.06(+0.23%) |
Jan 24, 2013 | 26.80 | 27.20 | 26.35 | 26.55 | 81,841 | -0.30(-1.12%) |
Jan 23, 2013 | 27.24 | 27.26 | 26.75 | 26.85 | 68,294 | -0.33(-1.21%) |
Jan 22, 2013 | 27.42 | 27.68 | 26.90 | 27.18 | 122,569 | -0.29(-1.06%) |
Jan 18, 2013 | 27.26 | 27.54 | 27.22 | 27.47 | 95,249 | +0.21(+0.77%) |
Jan 17, 2013 | 27.15 | 27.35 | 27.00 | 27.26 | 71,219 | +0.29(+1.08%) |
Jan 16, 2013 | 26.90 | 27.10 | 26.70 | 26.97 | 95,402 | +0.08(+0.30%) |
Jan 15, 2013 | 26.52 | 27.37 | 26.52 | 26.89 | 97,631 | +0.21(+0.79%) |
Jan 14, 2013 | 26.41 | 26.94 | 26.37 | 26.68 | 77,364 | +0.21(+0.79%) |
Jan 11, 2013 | 25.92 | 26.92 | 25.60 | 26.47 | 128,021 | +0.51(+1.96%) |
Jan 10, 2013 | 26.08 | 26.22 | 25.54 | 25.96 | 118,052 | -0.02(-0.08%) |
Jan 09, 2013 | 25.69 | 26.26 | 25.49 | 25.98 | 112,528 | +0.25(+0.97%) |
Jan 08, 2013 | 25.60 | 25.87 | 25.15 | 25.73 | 135,965 | +0.18(+0.70%) |
Jan 07, 2013 | 25.50 | 25.73 | 25.13 | 25.55 | 79,975 | -0.17(-0.66%) |
Jan 04, 2013 | 25.99 | 25.99 | 25.33 | 25.72 | 112,365 | -0.21(-0.81%) |
Jan 03, 2013 | 26.21 | 26.23 | 25.29 | 25.93 | 102,210 | -0.23(-0.88%) |