Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.36 | 25.53 | 25.15 | 25.41 | 25,955 | +0.11(+0.45%) |
Mar 27, 2013 | 25.49 | 25.63 | 25.17 | 25.29 | 9,637 | -0.30(-1.18%) |
Mar 26, 2013 | 25.75 | 25.75 | 25.38 | 25.60 | 12,295 | +0.02(+0.09%) |
Mar 25, 2013 | 25.75 | 25.75 | 25.37 | 25.57 | 24,568 | -0.03(-0.12%) |
Mar 22, 2013 | 25.34 | 25.69 | 25.22 | 25.60 | 39,549 | +0.32(+1.27%) |
Mar 21, 2013 | 25.60 | 25.69 | 25.17 | 25.28 | 25,190 | -0.40(-1.55%) |
Mar 20, 2013 | 25.61 | 25.80 | 25.58 | 25.68 | 11,426 | +0.07(+0.26%) |
Mar 19, 2013 | 25.46 | 25.76 | 25.46 | 25.61 | 39,606 | +0.02(+0.09%) |
Mar 18, 2013 | 25.54 | 25.74 | 25.46 | 25.59 | 4,321 | -0.21(-0.80%) |
Mar 15, 2013 | 25.67 | 25.83 | 25.61 | 25.80 | 54,913 | +0.18(+0.71%) |
Mar 14, 2013 | 25.73 | 25.80 | 25.16 | 25.61 | 26,434 | -0.22(-0.87%) |
Mar 13, 2013 | 25.51 | 25.84 | 25.16 | 25.84 | 20,405 | +0.34(+1.35%) |
Mar 12, 2013 | 25.83 | 25.83 | 25.32 | 25.49 | 13,114 | -0.30(-1.17%) |
Mar 11, 2013 | 25.28 | 25.87 | 25.28 | 25.80 | 30,496 | +0.39(+1.52%) |
Mar 08, 2013 | 25.76 | 25.76 | 24.80 | 25.41 | 27,596 | -0.10(-0.38%) |
Mar 07, 2013 | 25.06 | 25.60 | 25.06 | 25.51 | 24,972 | +0.37(+1.47%) |
Mar 06, 2013 | 26.12 | 26.12 | 25.08 | 25.14 | 24,745 | -1.00(-3.82%) |
Mar 05, 2013 | 25.61 | 26.13 | 25.57 | 26.13 | 23,359 | +0.54(+2.10%) |
Mar 04, 2013 | 25.33 | 25.67 | 25.23 | 25.60 | 17,417 | +0.30(+1.17%) |
Mar 01, 2013 | 25.49 | 26.00 | 25.26 | 25.30 | 23,216 | -0.43(-1.67%) |
Feb 28, 2013 | 25.77 | 25.92 | 25.61 | 25.73 | 21,891 | +0.02(+0.07%) |
Feb 27, 2013 | 25.48 | 26.01 | 25.48 | 25.71 | 26,807 | +0.18(+0.71%) |
Feb 26, 2013 | 25.83 | 25.83 | 25.40 | 25.53 | 18,348 | -0.31(-1.19%) |
Feb 25, 2013 | 25.81 | 25.96 | 25.51 | 25.84 | 89,732 | +0.32(+1.27%) |
Feb 22, 2013 | 25.07 | 25.55 | 24.89 | 25.51 | 22,703 | +0.52(+2.07%) |
Feb 21, 2013 | 24.73 | 25.11 | 24.73 | 24.99 | 17,188 | +0.21(+0.85%) |
Feb 20, 2013 | 24.76 | 24.95 | 24.68 | 24.78 | 25,425 | -0.02(-0.07%) |
Feb 19, 2013 | 24.47 | 24.80 | 24.40 | 24.80 | 20,948 | +0.07(+0.29%) |
Feb 15, 2013 | 24.59 | 24.80 | 24.53 | 24.73 | 39,879 | +0.21(+0.86%) |
Feb 14, 2013 | 24.47 | 24.58 | 24.40 | 24.52 | 24,346 | +0.05(+0.20%) |
Feb 13, 2013 | 24.43 | 24.68 | 24.29 | 24.47 | 47,635 | +0.04(+0.15%) |
Feb 12, 2013 | 24.20 | 24.61 | 24.17 | 24.43 | 16,311 | +0.27(+1.12%) |
Feb 11, 2013 | 24.14 | 24.24 | 23.71 | 24.16 | 20,074 | +0.08(+0.32%) |
Feb 08, 2013 | 24.04 | 24.19 | 23.99 | 24.09 | 22,278 | +0.10(+0.43%) |
Feb 07, 2013 | 23.90 | 24.07 | 23.57 | 23.98 | 29,574 | +0.14(+0.61%) |
Feb 06, 2013 | 23.80 | 24.01 | 23.45 | 23.84 | 35,535 | +0.94(+4.10%) |
Feb 04, 2013 | 23.34 | 23.36 | 22.88 | 22.90 | 47,319 | -0.46(-1.96%) |
Feb 01, 2013 | 23.33 | 23.44 | 23.14 | 23.36 | 101,817 | +0.01(+0.03%) |
Jan 31, 2013 | 23.24 | 23.58 | 23.07 | 23.35 | 93,514 | +0.16(+0.67%) |
Jan 30, 2013 | 23.34 | 23.44 | 22.88 | 23.20 | 41,778 | -0.19(-0.82%) |
Jan 29, 2013 | 23.38 | 23.49 | 23.33 | 23.39 | 198,047 | -0.04(-0.15%) |
Jan 28, 2013 | 23.41 | 23.50 | 23.34 | 23.42 | 176,412 | +0.11(+0.46%) |
Jan 25, 2013 | 23.77 | 23.77 | 23.18 | 23.32 | 75,145 | -0.29(-1.25%) |
Jan 24, 2013 | 24.39 | 24.40 | 23.36 | 23.61 | 39,824 | -0.67(-2.78%) |
Jan 23, 2013 | 25.28 | 25.28 | 24.23 | 24.28 | 40,581 | -1.08(-4.25%) |
Jan 22, 2013 | 24.40 | 25.43 | 24.11 | 25.36 | 43,433 | +0.91(+3.72%) |
Jan 18, 2013 | 24.04 | 24.61 | 23.83 | 24.45 | 60,929 | +0.35(+1.45%) |
Jan 17, 2013 | 24.42 | 24.42 | 23.92 | 24.10 | 37,127 | -0.20(-0.82%) |
Jan 16, 2013 | 24.45 | 24.57 | 24.18 | 24.30 | 14,834 | -0.20(-0.83%) |
Jan 15, 2013 | 24.53 | 24.66 | 24.19 | 24.51 | 21,090 | -0.22(-0.88%) |
Jan 14, 2013 | 24.90 | 24.95 | 24.61 | 24.72 | 24,981 | -0.29(-1.18%) |
Jan 11, 2013 | 25.29 | 25.29 | 24.82 | 25.02 | 16,863 | -0.17(-0.67%) |
Jan 10, 2013 | 25.69 | 25.69 | 24.62 | 25.19 | 50,232 | -0.39(-1.51%) |
Jan 09, 2013 | 25.56 | 25.64 | 25.33 | 25.57 | 20,212 | +0.01(+0.05%) |
Jan 08, 2013 | 25.36 | 25.62 | 24.78 | 25.56 | 43,001 | +0.25(+1.00%) |
Jan 07, 2013 | 25.76 | 25.95 | 25.28 | 25.31 | 24,614 | -0.68(-2.62%) |
Jan 04, 2013 | 25.83 | 26.11 | 25.63 | 25.99 | 28,221 | +0.32(+1.24%) |
Jan 03, 2013 | 26.26 | 26.46 | 25.62 | 25.67 | 36,461 | -0.48(-1.82%) |