Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 23.67 | 23.83 | 23.14 | 23.83 | 81,680 | +0.69(+2.98%) |
Dec 31, 2012 | 23.01 | 23.20 | 22.85 | 23.14 | 261,876 | +0.21(+0.92%) |
Dec 28, 2012 | 22.88 | 23.02 | 22.81 | 22.93 | 53,892 | -0.00(-0.02%) |
Dec 27, 2012 | 23.30 | 23.30 | 22.75 | 22.93 | 44,318 | -0.21(-0.89%) |
Dec 26, 2012 | 23.14 | 23.26 | 23.13 | 23.14 | 62,274 | -0.05(-0.22%) |
Dec 24, 2012 | 23.16 | 23.31 | 23.12 | 23.19 | 19,869 | -0.02(-0.09%) |
Dec 21, 2012 | 23.15 | 23.28 | 22.76 | 23.21 | 86,057 | -0.14(-0.60%) |
Dec 20, 2012 | 23.17 | 23.35 | 23.10 | 23.35 | 57,533 | +0.27(+1.17%) |
Dec 19, 2012 | 23.06 | 23.15 | 23.00 | 23.08 | 77,262 | +0.12(+0.52%) |
Dec 18, 2012 | 22.84 | 22.96 | 22.72 | 22.96 | 239,590 | +0.19(+0.83%) |
Dec 17, 2012 | 22.70 | 22.78 | 22.66 | 22.77 | 94,644 | +0.18(+0.80%) |
Dec 14, 2012 | 22.80 | 22.80 | 22.53 | 22.59 | 32,851 | -0.28(-1.22%) |
Dec 13, 2012 | 22.94 | 23.03 | 22.84 | 22.87 | 75,961 | -0.13(-0.57%) |
Dec 12, 2012 | 23.31 | 23.31 | 22.98 | 23.00 | 270,526 | -0.16(-0.69%) |
Dec 11, 2012 | 23.16 | 23.23 | 23.09 | 23.16 | 48,772 | +0.10(+0.43%) |
Dec 10, 2012 | 23.01 | 23.08 | 22.97 | 23.06 | 85,658 | +0.06(+0.26%) |
Dec 07, 2012 | 23.04 | 23.04 | 22.94 | 23.00 | 47,723 | +0.03(+0.15%) |
Dec 06, 2012 | 22.95 | 23.05 | 22.91 | 22.97 | 42,141 | +0.02(+0.07%) |
Dec 05, 2012 | 23.01 | 23.06 | 22.88 | 22.95 | 42,622 | +0.00(+0.00%) |