Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.05 | 24.23 | 23.51 | 24.23 | 20,847 | +0.07(+0.29%) |
Mar 27, 2013 | 24.07 | 24.20 | 24.07 | 24.16 | 10,755 | -0.01(-0.03%) |
Mar 26, 2013 | 24.20 | 24.57 | 24.17 | 24.17 | 950 | +0.14(+0.58%) |
Mar 25, 2013 | 23.03 | 24.15 | 23.03 | 24.03 | 8,611 | +0.06(+0.24%) |
Mar 22, 2013 | 24.10 | 24.14 | 23.93 | 23.97 | 9,245 | -0.07(-0.29%) |
Mar 21, 2013 | 25.00 | 25.00 | 23.89 | 24.04 | 5,325 | +0.14(+0.59%) |
Mar 20, 2013 | 23.74 | 23.90 | 23.66 | 23.90 | 3,956 | +0.23(+0.98%) |
Mar 19, 2013 | 23.65 | 23.77 | 23.65 | 23.67 | 5,454 | -0.03(-0.13%) |
Mar 18, 2013 | 23.67 | 23.70 | 23.63 | 23.70 | 4,590 | +0.20(+0.85%) |
Mar 15, 2013 | 23.67 | 23.89 | 23.47 | 23.50 | 17,298 | -0.62(-2.57%) |
Mar 14, 2013 | 23.95 | 24.12 | 23.57 | 24.12 | 10,334 | +0.06(+0.25%) |
Mar 13, 2013 | 24.07 | 24.09 | 24.00 | 24.06 | 6,461 | -0.35(-1.43%) |
Mar 12, 2013 | 24.31 | 24.41 | 24.31 | 24.41 | 1,300 | -0.04(-0.16%) |
Mar 11, 2013 | 24.44 | 24.51 | 24.43 | 24.45 | 1,089 | +0.06(+0.23%) |
Mar 08, 2013 | 24.52 | 24.58 | 24.17 | 24.39 | 6,129 | -0.10(-0.41%) |
Mar 07, 2013 | 24.46 | 24.53 | 24.39 | 24.49 | 5,585 | +0.03(+0.12%) |
Mar 06, 2013 | 24.33 | 24.51 | 24.31 | 24.46 | 9,897 | +0.10(+0.41%) |
Mar 05, 2013 | 24.50 | 24.52 | 24.34 | 24.36 | 2,865 | +0.24(+1.00%) |
Mar 04, 2013 | 24.05 | 24.14 | 24.05 | 24.12 | 1,800 | +0.01(+0.04%) |
Mar 01, 2013 | 23.99 | 24.12 | 23.93 | 24.11 | 19,936 | -0.06(-0.25%) |
Feb 28, 2013 | 24.16 | 24.39 | 24.16 | 24.17 | 8,800 | +0.16(+0.67%) |
Feb 27, 2013 | 24.12 | 24.13 | 23.90 | 24.01 | 9,084 | +0.07(+0.29%) |
Feb 26, 2013 | 23.99 | 24.11 | 23.82 | 23.94 | 4,986 | -0.22(-0.91%) |
Feb 22, 2013 | 24.77 | 24.80 | 24.16 | 24.16 | 7,741 | -0.34(-1.38%) |
Feb 21, 2013 | 24.52 | 24.58 | 24.42 | 24.50 | 3,270 | -0.06(-0.23%) |
Feb 20, 2013 | 24.53 | 24.64 | 24.41 | 24.55 | 8,978 | +0.13(+0.55%) |
Feb 19, 2013 | 24.14 | 24.44 | 24.13 | 24.42 | 13,631 | +0.56(+2.35%) |
Feb 15, 2013 | 23.85 | 23.88 | 23.80 | 23.86 | 7,600 | +0.06(+0.25%) |
Feb 14, 2013 | 23.67 | 23.81 | 23.62 | 23.80 | 3,589 | -0.12(-0.49%) |
Feb 13, 2013 | 23.75 | 23.93 | 23.75 | 23.92 | 3,812 | +0.06(+0.24%) |
Feb 12, 2013 | 24.01 | 24.02 | 23.82 | 23.86 | 41,600 | -0.10(-0.43%) |
Feb 11, 2013 | 23.97 | 23.99 | 23.89 | 23.96 | 9,265 | -0.30(-1.23%) |
Feb 08, 2013 | 24.95 | 24.95 | 24.20 | 24.26 | 13,262 | -0.62(-2.49%) |
Feb 07, 2013 | 25.04 | 25.07 | 24.88 | 24.88 | 8,284 | -0.21(-0.84%) |
Feb 06, 2013 | 25.02 | 25.12 | 24.98 | 25.09 | 7,975 | -0.09(-0.36%) |
Feb 04, 2013 | 25.20 | 25.32 | 25.15 | 25.18 | 41,547 | +0.24(+0.96%) |
Feb 01, 2013 | 25.01 | 25.01 | 24.94 | 24.94 | 7,350 | +0.05(+0.21%) |
Jan 31, 2013 | 24.85 | 24.89 | 24.66 | 24.89 | 8,600 | -0.12(-0.49%) |
Jan 30, 2013 | 24.85 | 25.02 | 24.81 | 25.01 | 11,450 | +0.48(+1.95%) |
Jan 29, 2013 | 24.57 | 24.58 | 24.45 | 24.53 | 4,400 | +0.03(+0.13%) |
Jan 28, 2013 | 24.29 | 24.50 | 24.29 | 24.50 | 13,225 | +0.16(+0.66%) |
Jan 25, 2013 | 24.24 | 24.40 | 24.24 | 24.34 | 10,210 | -0.04(-0.16%) |
Jan 24, 2013 | 24.16 | 24.38 | 24.11 | 24.38 | 6,850 | +0.00(+0.00%) |
Jan 23, 2013 | 24.47 | 24.57 | 24.31 | 24.38 | 5,320 | -0.18(-0.73%) |
Jan 22, 2013 | 24.47 | 24.63 | 24.47 | 24.56 | 15,701 | +0.37(+1.53%) |
Jan 18, 2013 | 24.11 | 24.20 | 24.07 | 24.19 | 3,889 | +0.06(+0.24%) |
Jan 17, 2013 | 24.28 | 24.31 | 24.08 | 24.13 | 35,270 | -0.23(-0.94%) |
Jan 16, 2013 | 24.15 | 24.36 | 24.15 | 24.36 | 12,223 | +0.38(+1.59%) |
Jan 15, 2013 | 24.12 | 24.12 | 23.98 | 23.98 | 7,115 | -0.08(-0.34%) |
Jan 14, 2013 | 23.14 | 24.09 | 23.14 | 24.06 | 17,526 | +0.59(+2.50%) |
Jan 11, 2013 | 23.41 | 23.61 | 23.19 | 23.48 | 21,448 | -0.11(-0.48%) |
Jan 10, 2013 | 23.76 | 23.85 | 23.59 | 23.59 | 14,975 | -0.16(-0.67%) |
Jan 09, 2013 | 23.78 | 23.78 | 23.66 | 23.75 | 5,773 | +0.01(+0.04%) |
Jan 08, 2013 | 23.72 | 23.80 | 23.65 | 23.74 | 9,010 | +0.14(+0.59%) |
Jan 07, 2013 | 23.63 | 23.65 | 23.44 | 23.60 | 4,510 | +0.15(+0.64%) |
Jan 04, 2013 | 23.73 | 23.73 | 23.28 | 23.45 | 12,150 | -0.40(-1.68%) |
Jan 03, 2013 | 23.63 | 23.85 | 23.59 | 23.85 | 6,382 | -0.04(-0.17%) |