Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.37 | 24.53 | 24.06 | 24.31 | 114,564 | -0.02(-0.08%) |
Mar 27, 2013 | 24.11 | 24.44 | 23.91 | 24.33 | 208,480 | -0.02(-0.08%) |
Mar 26, 2013 | 24.57 | 24.60 | 24.08 | 24.35 | 138,017 | -0.04(-0.16%) |
Mar 25, 2013 | 24.51 | 24.88 | 24.32 | 24.39 | 122,726 | -0.06(-0.25%) |
Mar 22, 2013 | 24.60 | 24.76 | 24.39 | 24.45 | 364,951 | -0.10(-0.41%) |
Mar 21, 2013 | 24.50 | 24.76 | 24.37 | 24.55 | 234,311 | -0.19(-0.77%) |
Mar 20, 2013 | 24.24 | 24.83 | 24.12 | 24.74 | 272,538 | +0.66(+2.74%) |
Mar 19, 2013 | 24.10 | 24.10 | 23.79 | 24.08 | 388,807 | +0.04(+0.17%) |
Mar 18, 2013 | 23.97 | 24.15 | 23.93 | 24.04 | 214,695 | -0.23(-0.95%) |
Mar 15, 2013 | 24.77 | 24.84 | 24.24 | 24.27 | 559,678 | -0.46(-1.86%) |
Mar 14, 2013 | 24.62 | 24.81 | 24.62 | 24.73 | 111,538 | +0.17(+0.69%) |
Mar 13, 2013 | 24.58 | 24.86 | 24.55 | 24.56 | 101,122 | -0.05(-0.20%) |
Mar 12, 2013 | 24.50 | 24.88 | 24.50 | 24.61 | 311,718 | +0.07(+0.29%) |
Mar 11, 2013 | 24.39 | 24.62 | 24.14 | 24.54 | 161,080 | +0.10(+0.41%) |
Mar 08, 2013 | 24.29 | 24.62 | 24.27 | 24.44 | 297,245 | +0.39(+1.62%) |
Mar 07, 2013 | 23.98 | 24.19 | 23.81 | 24.05 | 240,238 | +0.04(+0.17%) |
Mar 06, 2013 | 24.05 | 24.23 | 23.89 | 24.01 | 152,706 | +0.03(+0.13%) |
Mar 05, 2013 | 23.68 | 24.40 | 23.64 | 23.98 | 166,063 | +0.31(+1.31%) |
Mar 04, 2013 | 24.04 | 24.06 | 23.57 | 23.67 | 296,305 | -0.46(-1.91%) |
Mar 01, 2013 | 24.19 | 24.32 | 23.95 | 24.13 | 336,319 | -0.23(-0.94%) |
Feb 28, 2013 | 24.50 | 24.65 | 24.31 | 24.36 | 178,171 | -0.10(-0.41%) |
Feb 27, 2013 | 24.47 | 24.73 | 24.41 | 24.46 | 164,626 | -0.07(-0.29%) |
Feb 26, 2013 | 24.79 | 24.85 | 24.36 | 24.53 | 121,309 | -0.09(-0.37%) |
Feb 25, 2013 | 25.27 | 25.49 | 24.52 | 24.62 | 170,437 | -0.63(-2.50%) |
Feb 22, 2013 | 25.36 | 25.46 | 25.05 | 25.25 | 221,177 | +0.12(+0.48%) |
Feb 21, 2013 | 25.43 | 25.77 | 24.76 | 25.13 | 242,527 | -0.33(-1.30%) |
Feb 20, 2013 | 26.10 | 26.12 | 25.37 | 25.46 | 249,043 | -0.61(-2.34%) |
Feb 19, 2013 | 25.96 | 26.13 | 25.80 | 26.07 | 210,970 | +0.14(+0.54%) |
Feb 15, 2013 | 26.36 | 26.36 | 25.87 | 25.93 | 259,277 | -0.27(-1.03%) |
Feb 14, 2013 | 26.06 | 26.34 | 26.06 | 26.20 | 246,244 | +0.09(+0.34%) |
Feb 13, 2013 | 26.17 | 26.28 | 25.96 | 26.11 | 182,548 | +0.06(+0.23%) |
Feb 12, 2013 | 26.00 | 26.18 | 25.90 | 26.05 | 224,766 | +0.05(+0.19%) |
Feb 11, 2013 | 26.27 | 26.27 | 25.87 | 26.00 | 330,323 | -0.32(-1.22%) |
Feb 08, 2013 | 26.20 | 26.96 | 26.20 | 26.32 | 107,291 | +0.16(+0.61%) |
Feb 07, 2013 | 26.13 | 26.20 | 25.84 | 26.16 | 140,787 | +0.03(+0.11%) |
Feb 06, 2013 | 25.56 | 26.15 | 25.27 | 26.13 | 206,479 | +0.86(+3.40%) |
Feb 04, 2013 | 25.59 | 25.68 | 25.15 | 25.27 | 276,976 | -0.51(-1.98%) |
Feb 01, 2013 | 25.61 | 26.17 | 25.61 | 25.78 | 233,027 | +0.26(+1.02%) |
Jan 31, 2013 | 25.30 | 26.03 | 25.27 | 25.52 | 347,737 | +0.11(+0.43%) |
Jan 30, 2013 | 25.78 | 25.97 | 25.29 | 25.41 | 307,399 | -0.43(-1.66%) |
Jan 29, 2013 | 26.19 | 26.38 | 25.62 | 25.84 | 239,780 | -0.70(-2.64%) |
Jan 28, 2013 | 26.73 | 27.00 | 26.42 | 26.54 | 199,012 | -0.22(-0.82%) |
Jan 25, 2013 | 26.91 | 27.00 | 26.26 | 26.76 | 214,159 | -0.13(-0.48%) |
Jan 24, 2013 | 26.49 | 27.03 | 26.49 | 26.89 | 297,185 | +0.38(+1.43%) |
Jan 23, 2013 | 26.49 | 26.77 | 26.11 | 26.51 | 326,655 | -0.07(-0.26%) |
Jan 22, 2013 | 25.77 | 26.62 | 25.77 | 26.58 | 286,557 | +0.73(+2.82%) |
Jan 18, 2013 | 26.21 | 26.63 | 25.67 | 25.85 | 585,600 | -0.23(-0.88%) |
Jan 17, 2013 | 26.00 | 27.36 | 25.76 | 26.08 | 527,582 | +1.00(+3.99%) |
Jan 16, 2013 | 24.61 | 25.31 | 24.46 | 25.08 | 304,558 | +0.48(+1.95%) |
Jan 15, 2013 | 24.72 | 24.95 | 24.47 | 24.60 | 264,550 | -0.38(-1.52%) |
Jan 14, 2013 | 24.62 | 25.03 | 24.62 | 24.98 | 134,960 | +0.17(+0.69%) |
Jan 11, 2013 | 24.10 | 24.93 | 23.92 | 24.81 | 291,479 | +0.72(+2.99%) |
Jan 10, 2013 | 24.83 | 24.83 | 23.45 | 24.09 | 443,608 | -0.55(-2.23%) |
Jan 09, 2013 | 24.43 | 25.18 | 24.31 | 24.64 | 246,618 | +0.33(+1.36%) |
Jan 08, 2013 | 24.56 | 24.83 | 24.05 | 24.31 | 353,678 | -1.49(-5.78%) |
Jan 07, 2013 | 26.02 | 26.33 | 25.72 | 25.80 | 115,137 | -0.45(-1.71%) |
Jan 04, 2013 | 25.89 | 26.52 | 25.89 | 26.25 | 203,149 | +0.49(+1.90%) |
Jan 03, 2013 | 26.83 | 26.99 | 25.38 | 25.76 | 353,300 | -1.06(-3.95%) |