Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.84 | 25.96 | 25.77 | 25.96 | 65,000 | +0.14(+0.54%) |
Mar 27, 2013 | 25.80 | 25.82 | 25.68 | 25.82 | 67,702 | -0.05(-0.19%) |
Mar 26, 2013 | 25.66 | 25.87 | 25.66 | 25.87 | 48,038 | +0.27(+1.07%) |
Mar 25, 2013 | 25.70 | 26.04 | 25.53 | 25.59 | 38,797 | -0.07(-0.28%) |
Mar 22, 2013 | 25.59 | 25.74 | 25.59 | 25.66 | 34,942 | +0.16(+0.62%) |
Mar 21, 2013 | 25.67 | 25.67 | 25.50 | 25.51 | 160,410 | -0.15(-0.57%) |
Mar 20, 2013 | 25.45 | 25.66 | 25.44 | 25.65 | 28,228 | +0.29(+1.15%) |
Mar 19, 2013 | 25.35 | 25.40 | 25.25 | 25.36 | 48,127 | +0.06(+0.23%) |
Mar 18, 2013 | 25.37 | 25.38 | 25.18 | 25.30 | 55,166 | -0.13(-0.51%) |
Mar 15, 2013 | 25.61 | 25.61 | 25.39 | 25.43 | 76,654 | -0.11(-0.43%) |
Mar 14, 2013 | 25.44 | 25.54 | 25.44 | 25.54 | 70,176 | +0.13(+0.50%) |
Mar 13, 2013 | 25.46 | 25.51 | 25.31 | 25.41 | 55,875 | +0.05(+0.19%) |
Mar 12, 2013 | 25.40 | 25.41 | 25.32 | 25.36 | 139,578 | -0.05(-0.19%) |
Mar 11, 2013 | 25.34 | 25.44 | 25.34 | 25.41 | 64,892 | +0.02(+0.07%) |
Mar 08, 2013 | 25.40 | 25.41 | 25.27 | 25.39 | 72,915 | +0.08(+0.30%) |
Mar 07, 2013 | 25.32 | 25.34 | 25.29 | 25.32 | 29,605 | +0.00(+0.01%) |
Mar 06, 2013 | 25.31 | 25.35 | 25.26 | 25.31 | 202,453 | +0.05(+0.19%) |
Mar 05, 2013 | 25.20 | 25.32 | 25.20 | 25.27 | 154,847 | +0.14(+0.55%) |
Mar 04, 2013 | 24.95 | 25.13 | 24.94 | 25.13 | 77,084 | +0.15(+0.59%) |
Mar 01, 2013 | 24.84 | 25.01 | 24.78 | 24.98 | 244,103 | +0.04(+0.16%) |
Feb 28, 2013 | 24.94 | 25.05 | 24.91 | 24.94 | 63,947 | +0.00(+0.00%) |
Feb 27, 2013 | 24.67 | 24.95 | 24.67 | 24.94 | 33,820 | +0.25(+1.00%) |
Feb 26, 2013 | 24.64 | 24.71 | 24.51 | 24.69 | 37,966 | +0.12(+0.50%) |
Feb 25, 2013 | 25.01 | 25.02 | 24.57 | 24.57 | 62,228 | -0.39(-1.55%) |
Feb 22, 2013 | 24.83 | 24.96 | 24.83 | 24.96 | 287,554 | +0.17(+0.70%) |
Feb 21, 2013 | 24.78 | 24.82 | 24.69 | 24.79 | 61,615 | -0.06(-0.26%) |
Feb 20, 2013 | 25.02 | 25.02 | 24.85 | 24.85 | 46,911 | -0.18(-0.73%) |
Feb 19, 2013 | 24.87 | 25.03 | 24.87 | 25.03 | 61,530 | +0.21(+0.85%) |
Feb 15, 2013 | 24.77 | 24.86 | 24.75 | 24.82 | 28,431 | +0.15(+0.59%) |
Feb 14, 2013 | 24.69 | 24.76 | 24.68 | 24.68 | 23,773 | +0.05(+0.21%) |
Feb 13, 2013 | 24.62 | 24.68 | 24.57 | 24.62 | 61,412 | +0.01(+0.02%) |
Feb 12, 2013 | 24.61 | 24.64 | 24.58 | 24.62 | 24,429 | +0.02(+0.06%) |
Feb 11, 2013 | 24.61 | 24.63 | 24.57 | 24.60 | 17,207 | -0.02(-0.06%) |
Feb 08, 2013 | 24.61 | 24.68 | 24.59 | 24.62 | 28,798 | +0.03(+0.11%) |
Feb 07, 2013 | 24.55 | 24.60 | 24.44 | 24.59 | 51,985 | +0.08(+0.34%) |
Feb 06, 2013 | 24.43 | 24.53 | 24.41 | 24.51 | 42,670 | +0.33(+1.36%) |
Feb 04, 2013 | 24.29 | 24.29 | 24.18 | 24.18 | 42,145 | -0.23(-0.92%) |
Feb 01, 2013 | 24.38 | 24.46 | 24.36 | 24.41 | 202,647 | +0.14(+0.59%) |
Jan 31, 2013 | 24.24 | 24.30 | 24.21 | 24.26 | 43,011 | +0.01(+0.03%) |
Jan 30, 2013 | 24.35 | 24.40 | 24.25 | 24.26 | 688,122 | -0.12(-0.50%) |
Jan 29, 2013 | 24.23 | 24.40 | 24.23 | 24.38 | 47,006 | +0.09(+0.35%) |
Jan 28, 2013 | 24.33 | 24.33 | 24.23 | 24.29 | 105,594 | -0.01(-0.05%) |
Jan 25, 2013 | 24.26 | 24.31 | 24.22 | 24.30 | 28,119 | +0.16(+0.67%) |
Jan 24, 2013 | 24.05 | 24.16 | 24.05 | 24.14 | 87,340 | +0.14(+0.58%) |
Jan 23, 2013 | 24.00 | 24.02 | 23.96 | 24.00 | 30,602 | -0.06(-0.26%) |
Jan 22, 2013 | 24.10 | 24.10 | 24.00 | 24.07 | 395,365 | +0.00(+0.01%) |
Jan 18, 2013 | 23.96 | 24.07 | 23.95 | 24.07 | 51,221 | -0.00(-0.01%) |
Jan 17, 2013 | 23.94 | 24.12 | 23.93 | 24.07 | 92,018 | +0.21(+0.89%) |
Jan 16, 2013 | 23.84 | 23.91 | 23.83 | 23.85 | 68,890 | -0.08(-0.32%) |
Jan 15, 2013 | 23.75 | 23.93 | 23.75 | 23.93 | 57,666 | +0.14(+0.60%) |
Jan 14, 2013 | 23.70 | 23.83 | 23.70 | 23.79 | 102,937 | +0.09(+0.36%) |
Jan 11, 2013 | 23.67 | 23.73 | 23.62 | 23.70 | 77,264 | +0.08(+0.35%) |
Jan 10, 2013 | 23.59 | 23.63 | 23.51 | 23.62 | 77,490 | +0.15(+0.65%) |
Jan 09, 2013 | 23.43 | 23.53 | 23.43 | 23.47 | 121,545 | +0.09(+0.40%) |
Jan 08, 2013 | 23.43 | 23.43 | 23.32 | 23.37 | 103,868 | -0.02(-0.10%) |
Jan 07, 2013 | 23.50 | 23.50 | 23.36 | 23.40 | 452,937 | -0.14(-0.61%) |
Jan 04, 2013 | 23.46 | 23.58 | 23.44 | 23.54 | 117,084 | +0.12(+0.52%) |
Jan 03, 2013 | 23.44 | 23.51 | 23.40 | 23.42 | 234,562 | -0.04(-0.18%) |