Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.47 | 24.55 | 24.37 | 24.50 | 26,180 | -0.05(-0.20%) |
Mar 27, 2013 | 24.41 | 24.56 | 24.41 | 24.55 | 24,465 | +0.14(+0.58%) |
Mar 26, 2013 | 24.30 | 24.41 | 24.25 | 24.41 | 36,143 | +0.27(+1.12%) |
Mar 25, 2013 | 24.34 | 24.34 | 24.09 | 24.14 | 15,916 | +0.01(+0.03%) |
Mar 22, 2013 | 24.09 | 24.20 | 24.09 | 24.13 | 43,409 | +0.25(+1.03%) |
Mar 21, 2013 | 23.96 | 23.97 | 23.85 | 23.89 | 46,455 | -0.20(-0.82%) |
Mar 20, 2013 | 24.05 | 24.08 | 24.01 | 24.08 | 19,279 | +0.20(+0.86%) |
Mar 19, 2013 | 24.05 | 24.05 | 23.78 | 23.88 | 20,726 | -0.27(-1.12%) |
Mar 18, 2013 | 24.00 | 24.15 | 24.00 | 24.15 | 30,992 | -0.09(-0.36%) |
Mar 15, 2013 | 24.29 | 24.32 | 24.20 | 24.24 | 35,928 | -0.04(-0.16%) |
Mar 14, 2013 | 24.11 | 24.28 | 24.11 | 24.28 | 18,415 | +0.39(+1.64%) |
Mar 13, 2013 | 23.93 | 23.96 | 23.83 | 23.89 | 25,632 | -0.01(-0.03%) |
Mar 12, 2013 | 24.03 | 24.05 | 23.85 | 23.89 | 21,198 | -0.18(-0.75%) |
Mar 11, 2013 | 23.99 | 24.08 | 23.99 | 24.07 | 19,230 | +0.04(+0.16%) |
Mar 08, 2013 | 23.98 | 24.04 | 23.90 | 24.03 | 22,319 | +0.03(+0.11%) |
Mar 07, 2013 | 23.96 | 24.03 | 23.96 | 24.01 | 27,210 | +0.06(+0.24%) |
Mar 06, 2013 | 23.98 | 23.99 | 23.87 | 23.95 | 26,289 | +0.06(+0.24%) |
Mar 05, 2013 | 23.89 | 23.95 | 23.87 | 23.89 | 31,523 | -0.01(-0.05%) |
Mar 04, 2013 | 23.85 | 23.92 | 23.80 | 23.90 | 73,917 | +0.10(+0.43%) |
Mar 01, 2013 | 23.71 | 23.82 | 23.67 | 23.80 | 33,984 | +0.20(+0.84%) |
Feb 28, 2013 | 23.67 | 23.76 | 23.60 | 23.60 | 13,640 | +0.00(+0.00%) |
Feb 27, 2013 | 23.35 | 23.60 | 23.35 | 23.60 | 41,397 | +0.30(+1.29%) |
Feb 26, 2013 | 23.24 | 23.36 | 23.17 | 23.30 | 26,809 | +0.16(+0.69%) |
Feb 22, 2013 | 23.31 | 23.31 | 23.13 | 23.14 | 131,130 | -0.01(-0.06%) |
Feb 21, 2013 | 23.23 | 23.23 | 23.05 | 23.15 | 32,293 | -0.19(-0.80%) |
Feb 20, 2013 | 23.55 | 23.55 | 23.30 | 23.34 | 44,962 | -0.21(-0.87%) |
Feb 19, 2013 | 23.42 | 23.56 | 23.42 | 23.55 | 43,227 | +0.26(+1.13%) |
Feb 15, 2013 | 23.29 | 23.29 | 23.19 | 23.28 | 45,656 | -0.04(-0.19%) |
Feb 14, 2013 | 23.27 | 23.33 | 23.26 | 23.33 | 41,293 | -0.06(-0.27%) |
Feb 13, 2013 | 23.39 | 23.45 | 23.38 | 23.39 | 25,353 | +0.03(+0.13%) |
Feb 12, 2013 | 23.30 | 23.41 | 23.30 | 23.36 | 10,565 | +0.05(+0.20%) |
Feb 11, 2013 | 23.25 | 23.33 | 23.24 | 23.32 | 34,782 | +0.06(+0.28%) |
Feb 08, 2013 | 23.32 | 23.35 | 23.23 | 23.25 | 77,000 | +0.05(+0.22%) |
Feb 07, 2013 | 23.28 | 23.28 | 23.08 | 23.20 | 47,517 | -0.05(-0.22%) |
Feb 06, 2013 | 23.14 | 23.27 | 23.14 | 23.25 | 47,311 | -0.03(-0.14%) |
Feb 04, 2013 | 23.46 | 23.46 | 23.28 | 23.28 | 48,216 | -0.35(-1.49%) |
Feb 01, 2013 | 23.53 | 23.73 | 23.51 | 23.64 | 177,367 | +0.10(+0.41%) |
Jan 31, 2013 | 23.60 | 23.65 | 23.54 | 23.54 | 61,478 | -0.04(-0.16%) |
Jan 30, 2013 | 23.55 | 23.60 | 23.55 | 23.58 | 28,397 | +0.13(+0.56%) |
Jan 29, 2013 | 23.40 | 23.50 | 23.39 | 23.45 | 194,287 | -0.00(-0.01%) |
Jan 28, 2013 | 23.48 | 23.57 | 23.40 | 23.45 | 67,099 | -0.10(-0.44%) |
Jan 25, 2013 | 23.57 | 23.57 | 23.40 | 23.55 | 68,420 | +0.01(+0.05%) |
Jan 24, 2013 | 23.44 | 23.59 | 23.44 | 23.54 | 94,966 | +0.15(+0.63%) |
Jan 23, 2013 | 23.44 | 23.46 | 23.36 | 23.39 | 53,534 | -0.14(-0.60%) |
Jan 22, 2013 | 23.52 | 23.55 | 23.45 | 23.53 | 33,457 | +0.00(+0.00%) |
Jan 18, 2013 | 23.48 | 23.57 | 23.41 | 23.53 | 162,362 | -0.06(-0.24%) |
Jan 17, 2013 | 23.54 | 23.61 | 23.48 | 23.59 | 38,412 | +0.04(+0.18%) |
Jan 16, 2013 | 23.45 | 23.57 | 23.43 | 23.55 | 65,096 | +0.03(+0.12%) |
Jan 15, 2013 | 23.49 | 23.55 | 23.45 | 23.52 | 41,734 | +0.02(+0.08%) |
Jan 14, 2013 | 23.50 | 23.52 | 23.41 | 23.50 | 25,319 | +0.01(+0.05%) |
Jan 11, 2013 | 23.51 | 23.51 | 23.41 | 23.49 | 55,237 | -0.08(-0.35%) |
Jan 10, 2013 | 23.54 | 23.61 | 23.46 | 23.57 | 25,692 | +0.19(+0.82%) |
Jan 09, 2013 | 23.28 | 23.39 | 23.28 | 23.38 | 31,610 | +0.28(+1.22%) |
Jan 08, 2013 | 23.12 | 23.12 | 22.98 | 23.10 | 82,720 | -0.21(-0.89%) |
Jan 07, 2013 | 23.17 | 23.34 | 23.17 | 23.30 | 29,170 | -0.00(-0.02%) |
Jan 04, 2013 | 23.26 | 23.36 | 23.20 | 23.31 | 40,187 | +0.03(+0.11%) |
Jan 03, 2013 | 23.37 | 23.41 | 23.25 | 23.28 | 46,414 | -0.29(-1.24%) |