Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.71 | 25.74 | 25.70 | 25.74 | 123,036 | +0.05(+0.20%) |
Mar 27, 2013 | 25.67 | 25.71 | 25.67 | 25.68 | 125,425 | -0.01(-0.03%) |
Mar 26, 2013 | 25.68 | 25.70 | 25.65 | 25.69 | 51,035 | +0.01(+0.06%) |
Mar 25, 2013 | 25.70 | 25.71 | 25.66 | 25.68 | 178,558 | +0.00(+0.00%) |
Mar 22, 2013 | 25.70 | 25.71 | 25.67 | 25.68 | 79,545 | -0.01(-0.06%) |
Mar 21, 2013 | 25.68 | 25.74 | 25.68 | 25.69 | 190,370 | -0.04(-0.17%) |
Mar 20, 2013 | 25.70 | 25.74 | 25.70 | 25.74 | 379,140 | +0.00(+0.00%) |
Mar 19, 2013 | 25.71 | 25.74 | 25.70 | 25.74 | 105,675 | +0.01(+0.06%) |
Mar 18, 2013 | 25.66 | 25.73 | 25.66 | 25.72 | 109,082 | +0.04(+0.14%) |
Mar 15, 2013 | 25.62 | 25.68 | 25.62 | 25.68 | 57,084 | +0.02(+0.09%) |
Mar 14, 2013 | 25.65 | 25.68 | 25.62 | 25.66 | 68,680 | +0.00(+0.00%) |
Mar 13, 2013 | 25.66 | 25.66 | 25.62 | 25.66 | 55,604 | +0.02(+0.09%) |
Mar 12, 2013 | 25.63 | 25.65 | 25.62 | 25.64 | 275,567 | +0.01(+0.03%) |
Mar 11, 2013 | 25.62 | 25.65 | 25.60 | 25.63 | 1,238,991 | +0.03(+0.11%) |
Mar 08, 2013 | 25.61 | 25.63 | 25.58 | 25.60 | 93,484 | -0.07(-0.26%) |
Mar 07, 2013 | 25.63 | 25.67 | 25.63 | 25.67 | 30,114 | -0.01(-0.06%) |
Mar 06, 2013 | 25.71 | 25.71 | 25.66 | 25.68 | 39,155 | -0.01(-0.03%) |
Mar 05, 2013 | 25.69 | 25.72 | 25.67 | 25.69 | 173,978 | -0.03(-0.12%) |
Mar 04, 2013 | 25.75 | 25.75 | 25.71 | 25.72 | 76,990 | -0.03(-0.11%) |
Mar 01, 2013 | 25.68 | 25.76 | 25.68 | 25.75 | 106,411 | -0.03(-0.12%) |
Feb 28, 2013 | 25.74 | 25.79 | 25.74 | 25.78 | 55,727 | +0.01(+0.06%) |
Feb 27, 2013 | 25.75 | 25.79 | 25.72 | 25.77 | 129,264 | +0.00(+0.00%) |
Feb 26, 2013 | 25.69 | 25.78 | 25.69 | 25.77 | 114,975 | +0.10(+0.38%) |
Feb 22, 2013 | 25.62 | 25.68 | 25.62 | 25.67 | 90,780 | +0.01(+0.06%) |
Feb 21, 2013 | 25.58 | 25.66 | 25.58 | 25.66 | 72,192 | +0.03(+0.12%) |
Feb 20, 2013 | 25.60 | 25.63 | 25.60 | 25.63 | 87,671 | -0.01(-0.03%) |
Feb 19, 2013 | 25.57 | 25.65 | 25.57 | 25.63 | 143,803 | +0.03(+0.12%) |
Feb 15, 2013 | 25.61 | 25.61 | 25.58 | 25.60 | 58,376 | +0.01(+0.03%) |
Feb 14, 2013 | 25.57 | 25.60 | 25.57 | 25.60 | 62,693 | +0.01(+0.03%) |
Feb 13, 2013 | 25.54 | 25.59 | 25.54 | 25.59 | 74,666 | +0.02(+0.09%) |
Feb 12, 2013 | 25.57 | 25.62 | 25.57 | 25.57 | 120,037 | +0.01(+0.03%) |
Feb 11, 2013 | 25.64 | 25.64 | 25.56 | 25.56 | 90,597 | -0.07(-0.29%) |
Feb 08, 2013 | 25.64 | 25.64 | 25.56 | 25.63 | 258,295 | +0.03(+0.12%) |
Feb 07, 2013 | 25.60 | 25.65 | 25.58 | 25.60 | 98,797 | +0.00(+0.00%) |
Feb 06, 2013 | 25.61 | 25.62 | 25.57 | 25.60 | 119,095 | +0.01(+0.06%) |
Feb 04, 2013 | 25.56 | 25.60 | 25.54 | 25.59 | 63,321 | +0.00(+0.00%) |
Feb 01, 2013 | 25.60 | 25.62 | 25.54 | 25.59 | 69,297 | -0.02(-0.09%) |
Jan 31, 2013 | 25.64 | 25.64 | 25.59 | 25.61 | 70,205 | -0.03(-0.12%) |
Jan 30, 2013 | 25.63 | 25.64 | 25.58 | 25.64 | 61,062 | -0.01(-0.06%) |
Jan 29, 2013 | 25.66 | 25.67 | 25.63 | 25.66 | 91,791 | -0.01(-0.03%) |
Jan 28, 2013 | 25.64 | 25.66 | 25.62 | 25.66 | 92,473 | -0.03(-0.12%) |
Jan 25, 2013 | 25.68 | 25.72 | 25.66 | 25.69 | 84,012 | -0.03(-0.12%) |
Jan 24, 2013 | 25.69 | 25.73 | 25.68 | 25.72 | 141,346 | -0.01(-0.03%) |
Jan 23, 2013 | 25.72 | 25.73 | 25.70 | 25.73 | 256,664 | +0.03(+0.12%) |
Jan 22, 2013 | 25.71 | 25.71 | 25.68 | 25.70 | 68,663 | +0.01(+0.03%) |
Jan 18, 2013 | 25.68 | 25.70 | 25.66 | 25.69 | 85,375 | +0.02(+0.09%) |
Jan 17, 2013 | 25.68 | 25.69 | 25.63 | 25.67 | 112,421 | +0.00(+0.00%) |
Jan 16, 2013 | 25.72 | 25.73 | 25.66 | 25.67 | 163,737 | -0.04(-0.17%) |
Jan 15, 2013 | 25.73 | 25.75 | 25.68 | 25.71 | 188,144 | -0.01(-0.06%) |
Jan 14, 2013 | 25.75 | 25.75 | 25.70 | 25.73 | 90,304 | +0.01(+0.03%) |
Jan 11, 2013 | 25.68 | 25.74 | 25.66 | 25.72 | 164,896 | +0.04(+0.14%) |
Jan 10, 2013 | 25.82 | 25.82 | 25.66 | 25.68 | 549,320 | -0.09(-0.35%) |
Jan 09, 2013 | 25.71 | 25.82 | 25.71 | 25.77 | 217,680 | -0.02(-0.09%) |
Jan 08, 2013 | 25.80 | 25.80 | 25.73 | 25.80 | 72,834 | +0.01(+0.03%) |
Jan 07, 2013 | 25.71 | 25.79 | 25.71 | 25.79 | 188,183 | +0.04(+0.14%) |
Jan 04, 2013 | 25.69 | 25.77 | 25.69 | 25.75 | 146,889 | -0.01(-0.06%) |
Jan 03, 2013 | 25.74 | 25.79 | 25.70 | 25.77 | 60,265 | -0.01(-0.06%) |