Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.89 | 25.92 | 25.85 | 25.86 | 15,199 | -0.08(-0.30%) |
Mar 27, 2013 | 25.92 | 25.98 | 25.92 | 25.94 | 17,134 | +0.17(+0.67%) |
Mar 26, 2013 | 25.63 | 25.79 | 25.63 | 25.77 | 25,693 | +0.05(+0.18%) |
Mar 25, 2013 | 25.63 | 25.82 | 25.63 | 25.72 | 25,865 | -0.02(-0.09%) |
Mar 22, 2013 | 25.66 | 25.76 | 25.65 | 25.74 | 104,521 | +0.09(+0.36%) |
Mar 21, 2013 | 25.63 | 25.69 | 25.60 | 25.65 | 14,687 | +0.14(+0.55%) |
Mar 20, 2013 | 25.59 | 25.60 | 25.50 | 25.51 | 5,717 | -0.27(-1.05%) |
Mar 19, 2013 | 25.64 | 25.83 | 25.64 | 25.78 | 8,994 | +0.19(+0.76%) |
Mar 18, 2013 | 25.62 | 25.63 | 25.51 | 25.59 | 12,109 | +0.19(+0.74%) |
Mar 15, 2013 | 25.30 | 25.41 | 25.30 | 25.40 | 20,922 | +0.10(+0.40%) |
Mar 14, 2013 | 25.23 | 25.34 | 25.23 | 25.30 | 32,981 | -0.07(-0.28%) |
Mar 13, 2013 | 25.34 | 25.39 | 25.25 | 25.37 | 4,128 | -0.02(-0.06%) |
Mar 12, 2013 | 25.32 | 25.40 | 25.32 | 25.38 | 8,264 | +0.16(+0.63%) |
Mar 11, 2013 | 25.28 | 25.28 | 25.20 | 25.23 | 17,051 | +0.02(+0.06%) |
Mar 08, 2013 | 25.22 | 25.26 | 25.19 | 25.21 | 46,419 | -0.24(-0.95%) |
Mar 07, 2013 | 25.52 | 25.54 | 25.44 | 25.45 | 3,815 | -0.18(-0.69%) |
Mar 06, 2013 | 25.66 | 25.74 | 25.63 | 25.63 | 14,982 | -0.22(-0.86%) |
Mar 05, 2013 | 25.87 | 25.89 | 25.80 | 25.85 | 38,370 | -0.06(-0.24%) |
Mar 04, 2013 | 26.02 | 26.02 | 25.91 | 25.91 | 47,621 | -0.09(-0.35%) |
Mar 01, 2013 | 26.07 | 26.07 | 25.99 | 26.00 | 71,256 | +0.11(+0.41%) |
Feb 28, 2013 | 25.90 | 25.90 | 25.82 | 25.90 | 43,948 | +0.06(+0.22%) |
Feb 27, 2013 | 26.06 | 26.06 | 25.81 | 25.84 | 57,893 | -0.11(-0.43%) |
Feb 26, 2013 | 25.99 | 26.09 | 25.94 | 25.95 | 16,066 | +0.34(+1.33%) |
Feb 22, 2013 | 25.59 | 25.66 | 25.58 | 25.61 | 9,123 | +0.03(+0.12%) |
Feb 21, 2013 | 25.56 | 25.64 | 25.56 | 25.58 | 198,818 | +0.14(+0.55%) |
Feb 20, 2013 | 25.33 | 25.45 | 25.32 | 25.44 | 111,287 | +0.04(+0.16%) |
Feb 19, 2013 | 25.57 | 25.57 | 25.38 | 25.40 | 27,754 | -0.08(-0.31%) |
Feb 15, 2013 | 25.51 | 25.52 | 25.40 | 25.48 | 65,536 | -0.09(-0.35%) |
Feb 14, 2013 | 25.42 | 25.60 | 25.42 | 25.57 | 16,834 | +0.20(+0.77%) |
Feb 13, 2013 | 25.32 | 25.43 | 25.31 | 25.37 | 15,457 | -0.17(-0.68%) |
Feb 12, 2013 | 25.54 | 25.59 | 25.49 | 25.55 | 26,430 | -0.06(-0.24%) |
Feb 11, 2013 | 25.58 | 25.66 | 25.57 | 25.61 | 24,761 | +0.01(+0.04%) |
Feb 08, 2013 | 25.53 | 25.60 | 25.50 | 25.60 | 64,215 | +0.06(+0.22%) |
Feb 07, 2013 | 25.68 | 25.68 | 25.54 | 25.54 | 5,236 | -0.04(-0.15%) |
Feb 06, 2013 | 25.51 | 25.58 | 25.45 | 25.58 | 32,970 | -0.01(-0.03%) |
Feb 04, 2013 | 25.52 | 25.62 | 25.46 | 25.58 | 69,475 | +0.28(+1.11%) |
Feb 01, 2013 | 25.72 | 25.73 | 25.30 | 25.30 | 64,350 | -0.28(-1.11%) |
Jan 31, 2013 | 25.51 | 25.59 | 25.44 | 25.59 | 48,751 | +0.11(+0.41%) |
Jan 30, 2013 | 25.47 | 26.15 | 25.36 | 25.48 | 72,503 | -0.05(-0.21%) |
Jan 29, 2013 | 25.65 | 25.71 | 25.53 | 25.53 | 75,623 | -0.13(-0.50%) |
Jan 28, 2013 | 25.56 | 25.67 | 25.56 | 25.66 | 212,177 | -0.08(-0.31%) |
Jan 25, 2013 | 25.81 | 25.83 | 25.69 | 25.74 | 27,593 | -0.31(-1.20%) |
Jan 24, 2013 | 26.05 | 26.08 | 25.99 | 26.05 | 45,935 | -0.11(-0.40%) |
Jan 23, 2013 | 26.19 | 26.22 | 26.15 | 26.16 | 58,317 | +0.00(+0.00%) |
Jan 22, 2013 | 26.01 | 26.19 | 26.01 | 26.16 | 70,319 | +0.03(+0.10%) |
Jan 18, 2013 | 26.05 | 26.13 | 26.05 | 26.13 | 7,243 | +0.16(+0.62%) |
Jan 17, 2013 | 25.98 | 26.02 | 25.91 | 25.97 | 84,190 | -0.21(-0.82%) |
Jan 16, 2013 | 26.25 | 26.25 | 26.14 | 26.18 | 80,682 | +0.06(+0.22%) |
Jan 15, 2013 | 26.25 | 26.25 | 26.13 | 26.13 | 39,978 | +0.10(+0.39%) |
Jan 14, 2013 | 26.11 | 26.11 | 26.02 | 26.02 | 43,292 | -0.04(-0.14%) |
Jan 11, 2013 | 25.81 | 26.06 | 25.79 | 26.06 | 122,866 | +0.19(+0.73%) |
Jan 10, 2013 | 25.85 | 25.98 | 25.80 | 25.87 | 118,188 | -0.08(-0.32%) |
Jan 09, 2013 | 25.97 | 26.02 | 25.93 | 25.96 | 124,931 | -0.01(-0.04%) |
Jan 08, 2013 | 25.98 | 25.99 | 25.92 | 25.97 | 76,768 | +0.14(+0.56%) |
Jan 07, 2013 | 25.79 | 25.85 | 25.76 | 25.82 | 103,257 | +0.03(+0.13%) |
Jan 04, 2013 | 25.66 | 25.79 | 25.62 | 25.79 | 126,713 | -0.06(-0.24%) |
Jan 03, 2013 | 26.01 | 26.01 | 25.77 | 25.85 | 243,474 | -0.21(-0.82%) |