Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 26.04 | 26.04 | 25.87 | 25.99 | 53,678 | -0.01(-0.02%) |
Mar 27, 2013 | 25.94 | 26.01 | 25.79 | 26.00 | 104,492 | +0.03(+0.10%) |
Mar 26, 2013 | 25.93 | 25.98 | 25.82 | 25.97 | 67,196 | +0.12(+0.48%) |
Mar 25, 2013 | 26.40 | 26.40 | 25.79 | 25.85 | 91,962 | -0.03(-0.12%) |
Mar 22, 2013 | 25.88 | 25.89 | 25.73 | 25.88 | 89,660 | +0.16(+0.64%) |
Mar 21, 2013 | 25.77 | 25.85 | 25.66 | 25.72 | 71,410 | -0.03(-0.13%) |
Mar 20, 2013 | 25.71 | 25.75 | 25.58 | 25.75 | 68,418 | +0.17(+0.67%) |
Mar 19, 2013 | 25.76 | 25.79 | 25.49 | 25.58 | 85,929 | -0.16(-0.62%) |
Mar 18, 2013 | 25.83 | 25.88 | 25.56 | 25.74 | 103,899 | -0.12(-0.47%) |
Mar 15, 2013 | 25.85 | 25.90 | 25.72 | 25.86 | 94,396 | -0.06(-0.23%) |
Mar 14, 2013 | 25.76 | 25.94 | 25.75 | 25.92 | 71,120 | +0.26(+1.01%) |
Mar 13, 2013 | 25.61 | 25.66 | 25.43 | 25.66 | 43,441 | +0.14(+0.55%) |
Mar 12, 2013 | 25.43 | 25.56 | 25.40 | 25.52 | 68,830 | +0.06(+0.24%) |
Mar 11, 2013 | 25.39 | 25.50 | 25.39 | 25.46 | 69,361 | +0.06(+0.24%) |
Mar 08, 2013 | 25.30 | 25.42 | 25.30 | 25.40 | 81,674 | +0.12(+0.47%) |
Mar 07, 2013 | 25.24 | 25.31 | 25.17 | 25.28 | 92,732 | +0.08(+0.32%) |
Mar 06, 2013 | 25.36 | 25.41 | 25.16 | 25.20 | 81,642 | -0.14(-0.55%) |
Mar 05, 2013 | 25.21 | 25.36 | 25.21 | 25.34 | 93,606 | +0.18(+0.72%) |
Mar 04, 2013 | 25.09 | 25.16 | 24.98 | 25.16 | 60,139 | +0.07(+0.28%) |
Mar 01, 2013 | 25.08 | 25.13 | 24.89 | 25.09 | 55,438 | -0.07(-0.28%) |
Feb 28, 2013 | 25.23 | 25.25 | 25.01 | 25.16 | 36,076 | +0.08(+0.32%) |
Feb 27, 2013 | 25.00 | 25.15 | 24.95 | 25.08 | 43,436 | +0.20(+0.80%) |
Feb 26, 2013 | 24.81 | 24.91 | 24.69 | 24.88 | 44,086 | -0.12(-0.48%) |
Feb 22, 2013 | 24.91 | 25.05 | 24.88 | 25.00 | 111,739 | +0.16(+0.64%) |
Feb 21, 2013 | 25.01 | 25.01 | 24.76 | 24.84 | 158,370 | -0.22(-0.88%) |
Feb 20, 2013 | 25.33 | 25.38 | 25.04 | 25.06 | 113,943 | -0.27(-1.07%) |
Feb 19, 2013 | 25.34 | 25.40 | 25.26 | 25.33 | 87,828 | -0.01(-0.04%) |
Feb 15, 2013 | 25.21 | 25.37 | 25.14 | 25.34 | 92,732 | -0.01(-0.03%) |
Feb 14, 2013 | 25.34 | 25.36 | 25.24 | 25.35 | 74,492 | +0.01(+0.03%) |
Feb 13, 2013 | 25.26 | 25.35 | 25.20 | 25.34 | 50,294 | +0.15(+0.60%) |
Feb 12, 2013 | 25.10 | 25.21 | 24.98 | 25.19 | 82,083 | +0.18(+0.72%) |
Feb 11, 2013 | 25.05 | 25.05 | 24.94 | 25.01 | 126,633 | +0.06(+0.24%) |
Feb 08, 2013 | 24.91 | 24.97 | 24.81 | 24.95 | 76,814 | +0.13(+0.52%) |
Feb 07, 2013 | 25.08 | 25.08 | 24.73 | 24.82 | 90,754 | -0.26(-1.04%) |
Feb 06, 2013 | 24.96 | 25.09 | 24.87 | 25.08 | 58,377 | +0.19(+0.76%) |
Feb 04, 2013 | 25.15 | 25.15 | 24.87 | 24.89 | 107,024 | -0.17(-0.68%) |
Feb 01, 2013 | 24.93 | 25.07 | 24.93 | 25.06 | 98,696 | +0.17(+0.68%) |
Jan 31, 2013 | 24.81 | 24.90 | 24.67 | 24.89 | 49,719 | +0.19(+0.76%) |
Jan 30, 2013 | 24.75 | 24.88 | 24.62 | 24.70 | 73,281 | -0.06(-0.23%) |
Jan 29, 2013 | 24.62 | 24.76 | 24.60 | 24.76 | 77,982 | +0.11(+0.45%) |
Jan 28, 2013 | 24.67 | 24.69 | 24.52 | 24.65 | 93,033 | +0.05(+0.20%) |
Jan 25, 2013 | 24.56 | 24.65 | 24.45 | 24.60 | 106,568 | +0.05(+0.21%) |
Jan 24, 2013 | 24.62 | 24.71 | 24.51 | 24.55 | 76,987 | -0.08(-0.32%) |
Jan 23, 2013 | 24.74 | 24.81 | 24.61 | 24.63 | 117,746 | -0.14(-0.57%) |
Jan 22, 2013 | 24.70 | 24.77 | 24.56 | 24.77 | 72,633 | +0.23(+0.94%) |
Jan 18, 2013 | 24.44 | 24.55 | 24.32 | 24.54 | 84,030 | +0.12(+0.49%) |
Jan 17, 2013 | 24.30 | 24.45 | 24.28 | 24.42 | 75,650 | +0.21(+0.87%) |
Jan 16, 2013 | 24.17 | 24.22 | 24.12 | 24.21 | 57,343 | +0.02(+0.08%) |
Jan 15, 2013 | 24.23 | 24.23 | 24.13 | 24.19 | 50,763 | -0.15(-0.62%) |
Jan 14, 2013 | 24.35 | 24.35 | 24.24 | 24.34 | 62,217 | +0.09(+0.37%) |
Jan 11, 2013 | 24.25 | 24.30 | 24.20 | 24.25 | 116,838 | -0.03(-0.12%) |
Jan 10, 2013 | 24.46 | 24.46 | 24.20 | 24.28 | 68,401 | +0.02(+0.08%) |
Jan 09, 2013 | 24.42 | 24.42 | 24.25 | 24.26 | 108,765 | +0.06(+0.25%) |
Jan 08, 2013 | 24.18 | 24.24 | 24.13 | 24.20 | 83,288 | +0.03(+0.12%) |
Jan 07, 2013 | 24.32 | 24.32 | 24.12 | 24.17 | 86,432 | -0.09(-0.37%) |
Jan 04, 2013 | 23.98 | 24.26 | 23.98 | 24.26 | 62,086 | +0.28(+1.17%) |
Jan 03, 2013 | 23.84 | 24.05 | 23.84 | 23.98 | 111,968 | +0.15(+0.63%) |