Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.66 | 24.66 | 24.62 | 24.63 | 590,446 | -0.02(-0.06%) |
Feb 27, 2013 | 24.66 | 24.67 | 24.65 | 24.65 | 274,842 | -0.02(-0.10%) |
Feb 26, 2013 | 24.64 | 24.67 | 24.62 | 24.67 | 359,326 | +0.01(+0.05%) |
Feb 22, 2013 | 24.65 | 24.69 | 24.62 | 24.66 | 875,944 | +0.01(+0.05%) |
Feb 21, 2013 | 24.63 | 24.65 | 24.61 | 24.65 | 2,131,184 | +0.02(+0.06%) |
Feb 20, 2013 | 24.62 | 24.64 | 24.60 | 24.63 | 230,497 | +0.03(+0.13%) |
Feb 19, 2013 | 24.62 | 24.63 | 24.60 | 24.60 | 264,238 | +0.00(+0.00%) |
Feb 15, 2013 | 24.62 | 24.62 | 24.60 | 24.60 | 255,797 | -0.02(-0.06%) |
Feb 14, 2013 | 24.60 | 24.63 | 24.59 | 24.62 | 399,923 | -0.02(-0.06%) |
Feb 13, 2013 | 24.62 | 24.63 | 24.61 | 24.63 | 343,439 | +0.00(+0.00%) |
Feb 12, 2013 | 24.63 | 24.64 | 24.62 | 24.63 | 252,313 | +0.00(+0.00%) |
Feb 11, 2013 | 24.62 | 24.63 | 24.61 | 24.63 | 219,186 | +0.01(+0.03%) |
Feb 08, 2013 | 24.62 | 24.63 | 24.60 | 24.62 | 287,177 | -0.01(-0.03%) |
Feb 07, 2013 | 24.63 | 24.64 | 24.62 | 24.63 | 433,101 | +0.00(+0.00%) |
Feb 06, 2013 | 24.62 | 24.63 | 24.61 | 24.63 | 768,780 | +0.03(+0.13%) |
Feb 04, 2013 | 24.61 | 24.62 | 24.60 | 24.60 | 463,260 | -0.02(-0.10%) |
Feb 01, 2013 | 24.61 | 24.62 | 24.59 | 24.62 | 256,964 | +0.01(+0.03%) |
Jan 31, 2013 | 24.62 | 24.63 | 24.59 | 24.62 | 321,434 | +0.00(+0.00%) |
Jan 30, 2013 | 24.62 | 24.63 | 24.60 | 24.62 | 1,052,019 | -0.01(-0.03%) |
Jan 29, 2013 | 24.62 | 24.63 | 24.61 | 24.62 | 587,137 | -0.01(-0.03%) |
Jan 28, 2013 | 24.61 | 24.63 | 24.61 | 24.63 | 299,697 | +0.02(+0.10%) |
Jan 25, 2013 | 24.64 | 24.64 | 24.61 | 24.61 | 384,111 | -0.03(-0.13%) |
Jan 24, 2013 | 24.62 | 24.64 | 24.62 | 24.64 | 269,975 | +0.02(+0.06%) |
Jan 23, 2013 | 24.63 | 24.63 | 24.60 | 24.62 | 488,055 | +0.00(+0.00%) |
Jan 22, 2013 | 24.62 | 24.63 | 24.61 | 24.62 | 429,260 | +0.02(+0.07%) |
Jan 18, 2013 | 24.59 | 24.62 | 24.59 | 24.61 | 412,373 | +0.01(+0.03%) |
Jan 17, 2013 | 24.62 | 24.62 | 24.60 | 24.60 | 230,834 | -0.02(-0.10%) |
Jan 16, 2013 | 24.62 | 24.62 | 24.60 | 24.62 | 457,684 | +0.02(+0.07%) |
Jan 15, 2013 | 24.62 | 24.63 | 24.60 | 24.61 | 247,857 | +0.00(+0.00%) |
Jan 14, 2013 | 24.62 | 24.64 | 24.61 | 24.61 | 314,689 | -0.04(-0.16%) |
Jan 11, 2013 | 24.64 | 24.65 | 24.62 | 24.65 | 260,049 | +0.01(+0.04%) |
Jan 10, 2013 | 24.64 | 24.64 | 24.62 | 24.64 | 526,335 | +0.01(+0.03%) |
Jan 09, 2013 | 24.62 | 24.64 | 24.60 | 24.63 | 295,276 | +0.02(+0.06%) |
Jan 08, 2013 | 24.61 | 24.64 | 24.60 | 24.62 | 305,460 | -0.01(-0.03%) |
Jan 07, 2013 | 24.61 | 24.63 | 24.58 | 24.62 | 280,960 | +0.03(+0.13%) |
Jan 04, 2013 | 24.62 | 24.62 | 24.59 | 24.59 | 368,455 | -0.03(-0.13%) |
Jan 03, 2013 | 24.60 | 24.63 | 24.60 | 24.62 | 419,001 | -0.01(-0.03%) |
Jan 02, 2013 | 24.62 | 24.64 | 24.58 | 24.63 | 505,958 | +0.05(+0.20%) |
Dec 31, 2012 | 24.56 | 24.62 | 24.56 | 24.58 | 212,381 | +0.00(+0.00%) |
Dec 28, 2012 | 24.58 | 24.60 | 24.57 | 24.58 | 220,632 | +0.01(+0.03%) |
Dec 27, 2012 | 24.58 | 24.59 | 24.52 | 24.58 | 291,632 | -0.02(-0.10%) |
Dec 26, 2012 | 24.62 | 24.63 | 24.59 | 24.60 | 395,139 | -0.04(-0.16%) |
Dec 24, 2012 | 24.58 | 24.64 | 24.58 | 24.64 | 313,572 | +0.04(+0.16%) |
Dec 21, 2012 | 24.57 | 24.62 | 24.57 | 24.60 | 316,999 | +0.01(+0.03%) |
Dec 20, 2012 | 24.61 | 24.62 | 24.58 | 24.59 | 222,660 | -0.02(-0.07%) |
Dec 19, 2012 | 24.61 | 24.62 | 24.58 | 24.61 | 247,903 | +0.00(+0.00%) |
Dec 18, 2012 | 24.60 | 24.61 | 24.57 | 24.61 | 294,550 | +0.03(+0.13%) |
Dec 17, 2012 | 24.58 | 24.62 | 24.58 | 24.58 | 190,218 | -0.02(-0.07%) |
Dec 14, 2012 | 24.59 | 24.61 | 24.57 | 24.59 | 330,841 | -0.01(-0.03%) |
Dec 13, 2012 | 24.57 | 24.62 | 24.57 | 24.60 | 174,190 | +0.02(+0.10%) |
Dec 12, 2012 | 24.57 | 24.61 | 24.56 | 24.58 | 268,594 | +0.01(+0.03%) |
Dec 11, 2012 | 24.63 | 24.65 | 24.57 | 24.57 | 417,486 | -0.02(-0.10%) |
Dec 10, 2012 | 24.66 | 24.66 | 24.59 | 24.59 | 580,253 | -0.06(-0.23%) |
Dec 07, 2012 | 24.63 | 24.66 | 24.62 | 24.65 | 175,800 | +0.02(+0.06%) |
Dec 06, 2012 | 24.66 | 24.66 | 24.62 | 24.63 | 211,705 | +0.01(+0.03%) |
Dec 05, 2012 | 24.62 | 24.66 | 24.62 | 24.62 | 163,518 | -0.02(-0.10%) |