Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.31 | 25.31 | 25.31 | 0 | +0.45(+1.81%) | |
Mar 27, 2013 | 24.55 | 24.92 | 24.32 | 24.86 | 366,425 | +0.28(+1.14%) |
Mar 26, 2013 | 24.65 | 24.67 | 24.31 | 24.58 | 759,226 | -0.07(-0.28%) |
Mar 25, 2013 | 24.95 | 25.05 | 24.55 | 24.65 | 246,802 | -0.27(-1.08%) |
Mar 22, 2013 | 25.15 | 25.15 | 24.81 | 24.92 | 319,061 | -0.21(-0.84%) |
Mar 21, 2013 | 25.83 | 25.83 | 25.04 | 25.13 | 399,046 | -0.76(-2.94%) |
Mar 20, 2013 | 25.51 | 25.93 | 25.47 | 25.89 | 281,471 | +0.43(+1.69%) |
Mar 19, 2013 | 25.50 | 25.75 | 25.45 | 25.46 | 420,155 | -0.16(-0.62%) |
Mar 18, 2013 | 25.72 | 25.81 | 25.52 | 25.62 | 476,615 | -0.09(-0.35%) |
Mar 15, 2013 | 25.60 | 25.90 | 25.44 | 25.71 | 381,471 | +0.09(+0.35%) |
Mar 14, 2013 | 25.42 | 25.68 | 25.04 | 25.62 | 330,874 | +0.10(+0.39%) |
Mar 13, 2013 | 25.74 | 25.74 | 25.23 | 25.52 | 270,924 | -0.03(-0.12%) |
Mar 12, 2013 | 25.56 | 25.66 | 25.51 | 25.55 | 243,032 | +0.05(+0.20%) |
Mar 11, 2013 | 25.59 | 25.69 | 25.46 | 25.50 | 267,908 | -0.25(-0.97%) |
Mar 08, 2013 | 25.90 | 25.90 | 25.54 | 25.75 | 463,058 | -0.14(-0.54%) |
Mar 07, 2013 | 25.74 | 25.99 | 25.65 | 25.89 | 373,104 | +0.17(+0.66%) |
Mar 06, 2013 | 25.69 | 25.82 | 25.51 | 25.72 | 509,190 | +0.13(+0.51%) |
Mar 05, 2013 | 25.75 | 25.75 | 25.52 | 25.59 | 331,796 | +0.11(+0.43%) |
Mar 04, 2013 | 25.77 | 25.94 | 25.31 | 25.48 | 561,980 | -0.45(-1.74%) |
Mar 01, 2013 | 25.67 | 26.00 | 25.10 | 25.93 | 795,491 | -0.20(-0.77%) |
Feb 28, 2013 | 25.78 | 26.19 | 25.90 | 26.13 | 336,063 | +0.37(+1.44%) |
Feb 27, 2013 | 25.60 | 26.02 | 25.60 | 25.76 | 351,263 | +0.04(+0.16%) |
Feb 26, 2013 | 25.89 | 25.90 | 25.62 | 25.72 | 569,643 | -0.18(-0.69%) |
Feb 25, 2013 | 26.18 | 26.37 | 25.85 | 25.90 | 337,630 | -0.18(-0.69%) |
Feb 22, 2013 | 26.05 | 26.31 | 25.93 | 26.08 | 271,686 | +0.04(+0.15%) |
Feb 21, 2013 | 26.35 | 26.45 | 25.85 | 26.04 | 589,396 | -0.36(-1.36%) |
Feb 20, 2013 | 27.30 | 27.30 | 26.33 | 26.40 | 698,204 | -0.85(-3.12%) |
Feb 19, 2013 | 26.89 | 27.26 | 26.84 | 27.25 | 605,603 | +0.54(+2.02%) |
Feb 15, 2013 | 26.71 | 26.71 | 26.71 | 0 | -0.04(-0.15%) | |
Feb 14, 2013 | 26.30 | 26.85 | 26.25 | 26.75 | 903,720 | +0.41(+1.56%) |
Feb 13, 2013 | 26.35 | 26.59 | 26.20 | 26.34 | 803,946 | -0.02(-0.08%) |
Feb 12, 2013 | 25.95 | 26.47 | 25.94 | 26.36 | 525,354 | +0.35(+1.35%) |
Feb 11, 2013 | 26.00 | 26.24 | 25.98 | 26.01 | 272,239 | -0.04(-0.15%) |
Feb 08, 2013 | 25.71 | 26.11 | 25.68 | 26.05 | 245,636 | +0.28(+1.09%) |
Feb 07, 2013 | 25.79 | 25.89 | 25.60 | 25.77 | 386,594 | +0.04(+0.16%) |
Feb 06, 2013 | 25.66 | 25.89 | 25.63 | 25.73 | 408,900 | +0.15(+0.59%) |
Feb 04, 2013 | 25.75 | 25.91 | 25.50 | 25.58 | 496,232 | -0.17(-0.66%) |
Feb 01, 2013 | 25.51 | 25.87 | 25.51 | 25.75 | 308,934 | +0.21(+0.82%) |
Jan 31, 2013 | 25.48 | 25.70 | 25.24 | 25.54 | 370,465 | +0.10(+0.39%) |
Jan 30, 2013 | 25.61 | 25.69 | 25.15 | 25.44 | 681,290 | -0.17(-0.66%) |
Jan 29, 2013 | 25.38 | 25.75 | 25.17 | 25.61 | 613,659 | +0.23(+0.91%) |
Jan 28, 2013 | 26.09 | 26.10 | 25.29 | 25.38 | 469,490 | -0.57(-2.20%) |
Jan 25, 2013 | 26.08 | 26.08 | 25.65 | 25.95 | 248,205 | -0.01(-0.04%) |
Jan 24, 2013 | 25.75 | 26.19 | 25.52 | 25.96 | 588,562 | +0.16(+0.62%) |
Jan 23, 2013 | 25.81 | 26.14 | 25.62 | 25.80 | 345,146 | -0.22(-0.85%) |
Jan 22, 2013 | 26.17 | 26.37 | 25.96 | 26.02 | 641,463 | -0.21(-0.80%) |
Jan 21, 2013 | 26.10 | 26.25 | 25.99 | 26.23 | 284,340 | +0.12(+0.46%) |
Jan 18, 2013 | 26.13 | 26.17 | 25.80 | 26.11 | 355,562 | +0.02(+0.08%) |
Jan 17, 2013 | 25.60 | 26.12 | 25.19 | 26.09 | 1,114,665 | +0.59(+2.31%) |
Jan 16, 2013 | 25.92 | 25.98 | 25.00 | 25.50 | 691,418 | -0.56(-2.15%) |
Jan 15, 2013 | 26.33 | 26.40 | 25.86 | 26.06 | 608,238 | -0.57(-2.14%) |
Jan 14, 2013 | 26.50 | 26.63 | 26.23 | 26.63 | 425,548 | +0.17(+0.64%) |
Jan 11, 2013 | 26.40 | 26.51 | 26.08 | 26.46 | 415,611 | +0.06(+0.23%) |
Jan 10, 2013 | 26.05 | 26.45 | 25.92 | 26.40 | 613,217 | +0.50(+1.93%) |
Jan 09, 2013 | 25.50 | 26.06 | 25.44 | 25.90 | 705,491 | +0.38(+1.49%) |
Jan 08, 2013 | 25.69 | 25.69 | 25.42 | 25.52 | 332,393 | -0.17(-0.66%) |
Jan 07, 2013 | 25.72 | 25.83 | 25.41 | 25.69 | 431,894 | +0.02(+0.08%) |
Jan 04, 2013 | 25.41 | 25.68 | 25.24 | 25.67 | 639,935 | +0.21(+0.82%) |
Jan 03, 2013 | 25.60 | 25.65 | 25.35 | 25.46 | 212,712 | -0.15(-0.59%) |