Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.55 | 24.56 | 24.52 | 24.53 | 592,874 | -0.02(-0.07%) |
Feb 27, 2013 | 24.56 | 24.57 | 24.55 | 24.55 | 275,972 | -0.02(-0.10%) |
Feb 26, 2013 | 24.54 | 24.57 | 24.52 | 24.57 | 360,804 | +0.01(+0.05%) |
Feb 22, 2013 | 24.55 | 24.59 | 24.52 | 24.56 | 879,546 | +0.01(+0.05%) |
Feb 21, 2013 | 24.53 | 24.55 | 24.51 | 24.55 | 2,139,949 | +0.02(+0.07%) |
Feb 20, 2013 | 24.52 | 24.54 | 24.50 | 24.53 | 231,445 | +0.03(+0.13%) |
Feb 19, 2013 | 24.52 | 24.53 | 24.50 | 24.50 | 265,324 | +0.00(+0.00%) |
Feb 15, 2013 | 24.51 | 24.52 | 24.50 | 24.50 | 256,849 | -0.02(-0.07%) |
Feb 14, 2013 | 24.50 | 24.53 | 24.49 | 24.51 | 401,567 | -0.02(-0.06%) |
Feb 13, 2013 | 24.52 | 24.53 | 24.51 | 24.53 | 344,851 | +0.00(+0.00%) |
Feb 12, 2013 | 24.53 | 24.54 | 24.52 | 24.53 | 253,350 | +0.00(+0.00%) |
Feb 11, 2013 | 24.52 | 24.53 | 24.51 | 24.53 | 220,088 | +0.01(+0.03%) |
Feb 08, 2013 | 24.52 | 24.53 | 24.50 | 24.52 | 288,358 | -0.01(-0.03%) |
Feb 07, 2013 | 24.53 | 24.54 | 24.51 | 24.53 | 434,883 | +0.00(+0.00%) |
Feb 06, 2013 | 24.51 | 24.53 | 24.50 | 24.53 | 771,942 | +0.03(+0.13%) |
Feb 04, 2013 | 24.51 | 24.52 | 24.50 | 24.50 | 465,165 | -0.02(-0.10%) |
Feb 01, 2013 | 24.51 | 24.52 | 24.49 | 24.52 | 258,021 | +0.01(+0.03%) |
Jan 31, 2013 | 24.52 | 24.53 | 24.49 | 24.51 | 322,756 | +0.00(+0.00%) |
Jan 30, 2013 | 24.51 | 24.53 | 24.50 | 24.51 | 1,056,346 | -0.01(-0.03%) |
Jan 29, 2013 | 24.51 | 24.53 | 24.51 | 24.52 | 589,552 | -0.01(-0.03%) |
Jan 28, 2013 | 24.51 | 24.53 | 24.51 | 24.53 | 300,930 | +0.02(+0.10%) |
Jan 25, 2013 | 24.54 | 24.54 | 24.51 | 24.51 | 385,691 | -0.03(-0.13%) |
Jan 24, 2013 | 24.52 | 24.54 | 24.51 | 24.54 | 271,085 | +0.02(+0.07%) |
Jan 23, 2013 | 24.53 | 24.53 | 24.50 | 24.52 | 490,062 | +0.00(+0.00%) |
Jan 22, 2013 | 24.52 | 24.53 | 24.51 | 24.52 | 431,025 | +0.02(+0.06%) |
Jan 18, 2013 | 24.49 | 24.52 | 24.49 | 24.51 | 414,069 | +0.01(+0.03%) |
Jan 17, 2013 | 24.52 | 24.52 | 24.50 | 24.50 | 231,784 | -0.02(-0.10%) |
Jan 16, 2013 | 24.51 | 24.52 | 24.50 | 24.52 | 459,566 | +0.02(+0.06%) |
Jan 15, 2013 | 24.52 | 24.53 | 24.50 | 24.51 | 248,876 | +0.00(+0.00%) |
Jan 14, 2013 | 24.51 | 24.54 | 24.51 | 24.51 | 315,983 | -0.04(-0.16%) |
Jan 11, 2013 | 24.54 | 24.55 | 24.51 | 24.55 | 261,119 | +0.01(+0.04%) |
Jan 10, 2013 | 24.54 | 24.54 | 24.51 | 24.54 | 528,500 | +0.01(+0.03%) |
Jan 09, 2013 | 24.52 | 24.54 | 24.50 | 24.53 | 296,490 | +0.02(+0.06%) |
Jan 08, 2013 | 24.51 | 24.54 | 24.50 | 24.51 | 306,716 | -0.01(-0.03%) |
Jan 07, 2013 | 24.51 | 24.53 | 24.48 | 24.52 | 282,116 | +0.03(+0.13%) |
Jan 04, 2013 | 24.51 | 24.52 | 24.49 | 24.49 | 369,970 | -0.03(-0.13%) |
Jan 03, 2013 | 24.50 | 24.53 | 24.50 | 24.52 | 420,724 | -0.01(-0.03%) |
Jan 02, 2013 | 24.52 | 24.54 | 24.48 | 24.53 | 508,039 | +0.05(+0.20%) |
Dec 31, 2012 | 24.46 | 24.52 | 24.46 | 24.48 | 213,255 | +0.00(+0.00%) |
Dec 28, 2012 | 24.48 | 24.50 | 24.47 | 24.48 | 221,540 | +0.01(+0.03%) |
Dec 27, 2012 | 24.47 | 24.49 | 24.42 | 24.47 | 292,831 | -0.02(-0.10%) |
Dec 26, 2012 | 24.52 | 24.53 | 24.49 | 24.50 | 396,764 | -0.04(-0.16%) |
Dec 24, 2012 | 24.47 | 24.54 | 24.47 | 24.54 | 314,861 | +0.04(+0.16%) |
Dec 21, 2012 | 24.47 | 24.51 | 24.47 | 24.50 | 318,303 | +0.01(+0.03%) |
Dec 20, 2012 | 24.51 | 24.51 | 24.48 | 24.49 | 223,576 | -0.02(-0.06%) |
Dec 19, 2012 | 24.51 | 24.51 | 24.47 | 24.51 | 248,922 | +0.00(+0.00%) |
Dec 18, 2012 | 24.50 | 24.51 | 24.47 | 24.51 | 295,761 | +0.03(+0.13%) |
Dec 17, 2012 | 24.48 | 24.51 | 24.47 | 24.47 | 191,000 | -0.02(-0.07%) |
Dec 14, 2012 | 24.49 | 24.51 | 24.47 | 24.49 | 332,202 | -0.01(-0.03%) |
Dec 13, 2012 | 24.47 | 24.52 | 24.47 | 24.50 | 174,907 | +0.02(+0.10%) |
Dec 12, 2012 | 24.47 | 24.51 | 24.46 | 24.47 | 269,699 | +0.01(+0.03%) |
Dec 11, 2012 | 24.53 | 24.55 | 24.47 | 24.47 | 419,203 | -0.02(-0.10%) |
Dec 10, 2012 | 24.56 | 24.56 | 24.49 | 24.49 | 582,639 | -0.06(-0.23%) |
Dec 07, 2012 | 24.53 | 24.56 | 24.52 | 24.55 | 176,523 | +0.02(+0.07%) |
Dec 06, 2012 | 24.56 | 24.56 | 24.52 | 24.53 | 212,576 | +0.01(+0.03%) |
Dec 05, 2012 | 24.51 | 24.55 | 24.51 | 24.52 | 164,191 | -0.02(-0.10%) |