Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.32 | 25.44 | 25.27 | 25.40 | 25,435 | +0.16(+0.65%) |
Mar 27, 2013 | 25.07 | 25.26 | 25.05 | 25.23 | 27,532 | -0.01(-0.03%) |
Mar 26, 2013 | 25.23 | 25.32 | 25.12 | 25.24 | 47,360 | +0.07(+0.27%) |
Mar 25, 2013 | 25.27 | 25.32 | 25.07 | 25.17 | 55,659 | -0.03(-0.11%) |
Mar 22, 2013 | 25.31 | 25.31 | 25.14 | 25.20 | 60,851 | -0.05(-0.21%) |
Mar 21, 2013 | 25.24 | 25.36 | 25.20 | 25.25 | 252,038 | -0.01(-0.05%) |
Mar 20, 2013 | 25.10 | 25.29 | 25.07 | 25.26 | 74,989 | +0.26(+1.04%) |
Mar 19, 2013 | 25.08 | 25.11 | 24.87 | 25.00 | 45,029 | -0.00(-0.02%) |
Mar 18, 2013 | 24.97 | 25.10 | 24.74 | 25.01 | 41,088 | -0.14(-0.58%) |
Mar 15, 2013 | 25.17 | 25.19 | 25.06 | 25.15 | 39,192 | -0.04(-0.15%) |
Mar 14, 2013 | 25.15 | 25.19 | 25.08 | 25.19 | 48,060 | +0.08(+0.30%) |
Mar 13, 2013 | 25.20 | 25.20 | 25.10 | 25.11 | 61,810 | -0.08(-0.32%) |
Mar 12, 2013 | 25.22 | 25.23 | 25.10 | 25.19 | 38,089 | +0.08(+0.31%) |
Mar 11, 2013 | 25.00 | 25.14 | 25.00 | 25.11 | 130,233 | +0.11(+0.45%) |
Mar 08, 2013 | 25.00 | 25.02 | 24.87 | 25.00 | 37,297 | +0.14(+0.55%) |
Mar 07, 2013 | 24.84 | 24.94 | 24.84 | 24.86 | 68,246 | +0.03(+0.12%) |
Mar 06, 2013 | 24.80 | 24.89 | 24.71 | 24.83 | 48,018 | +0.13(+0.51%) |
Mar 05, 2013 | 24.77 | 24.89 | 24.65 | 24.71 | 136,913 | -0.13(-0.53%) |
Mar 04, 2013 | 24.49 | 24.84 | 24.49 | 24.84 | 101,573 | +0.29(+1.16%) |
Mar 01, 2013 | 24.53 | 24.61 | 24.39 | 24.55 | 41,652 | -0.08(-0.33%) |
Feb 28, 2013 | 24.53 | 24.74 | 24.53 | 24.63 | 29,128 | +0.11(+0.44%) |
Feb 27, 2013 | 24.28 | 24.68 | 24.22 | 24.53 | 27,718 | +0.31(+1.28%) |
Feb 26, 2013 | 24.43 | 24.43 | 24.13 | 24.22 | 24,630 | -0.27(-1.10%) |
Feb 22, 2013 | 24.41 | 24.49 | 24.31 | 24.49 | 53,455 | +0.06(+0.25%) |
Feb 21, 2013 | 24.49 | 24.59 | 24.28 | 24.43 | 136,908 | -0.14(-0.56%) |
Feb 20, 2013 | 24.79 | 24.82 | 24.56 | 24.56 | 37,396 | -0.20(-0.83%) |
Feb 19, 2013 | 24.64 | 24.77 | 24.58 | 24.77 | 66,318 | +0.23(+0.95%) |
Feb 15, 2013 | 24.49 | 24.64 | 24.46 | 24.53 | 40,679 | +0.09(+0.36%) |
Feb 14, 2013 | 24.29 | 24.49 | 24.19 | 24.45 | 29,372 | +0.05(+0.21%) |
Feb 13, 2013 | 24.43 | 24.46 | 24.32 | 24.39 | 41,117 | -0.03(-0.12%) |
Feb 12, 2013 | 24.54 | 24.54 | 24.40 | 24.42 | 72,330 | -0.05(-0.21%) |
Feb 11, 2013 | 24.51 | 24.59 | 24.43 | 24.47 | 197,120 | -0.00(-0.02%) |
Feb 08, 2013 | 24.39 | 24.53 | 24.39 | 24.48 | 224,876 | +0.09(+0.36%) |
Feb 07, 2013 | 24.52 | 24.52 | 24.24 | 24.39 | 289,683 | -0.18(-0.72%) |
Feb 06, 2013 | 24.34 | 24.57 | 24.34 | 24.57 | 352,838 | +0.30(+1.24%) |
Feb 04, 2013 | 24.41 | 24.41 | 24.24 | 24.26 | 136,972 | -0.24(-0.97%) |
Feb 01, 2013 | 24.39 | 24.55 | 24.36 | 24.50 | 73,715 | +0.28(+1.16%) |
Jan 31, 2013 | 24.13 | 24.33 | 24.13 | 24.22 | 62,236 | +0.08(+0.32%) |
Jan 30, 2013 | 24.16 | 24.25 | 24.01 | 24.14 | 102,480 | -0.02(-0.10%) |
Jan 29, 2013 | 24.11 | 24.19 | 24.05 | 24.17 | 38,153 | +0.06(+0.25%) |
Jan 28, 2013 | 24.30 | 24.30 | 24.10 | 24.11 | 93,676 | -0.22(-0.89%) |
Jan 25, 2013 | 24.28 | 24.32 | 24.16 | 24.32 | 82,576 | +0.14(+0.56%) |
Jan 24, 2013 | 24.17 | 24.34 | 24.14 | 24.19 | 161,568 | +0.04(+0.18%) |
Jan 23, 2013 | 24.17 | 24.24 | 24.09 | 24.14 | 66,789 | +0.04(+0.17%) |
Jan 22, 2013 | 24.04 | 24.10 | 23.89 | 24.10 | 44,360 | +0.04(+0.18%) |
Jan 18, 2013 | 23.79 | 24.06 | 23.79 | 24.06 | 31,033 | +0.02(+0.10%) |
Jan 17, 2013 | 24.02 | 24.07 | 23.98 | 24.04 | 57,492 | +0.05(+0.20%) |
Jan 16, 2013 | 24.14 | 24.15 | 23.98 | 23.99 | 229,819 | -0.19(-0.78%) |
Jan 15, 2013 | 23.73 | 24.19 | 23.73 | 24.18 | 177,946 | +0.40(+1.69%) |
Jan 14, 2013 | 23.74 | 23.90 | 23.71 | 23.77 | 54,966 | +0.03(+0.12%) |
Jan 11, 2013 | 23.91 | 23.96 | 23.71 | 23.75 | 44,534 | -0.18(-0.74%) |
Jan 10, 2013 | 23.98 | 23.98 | 23.77 | 23.92 | 84,533 | +0.09(+0.39%) |
Jan 09, 2013 | 23.64 | 23.85 | 23.64 | 23.83 | 105,207 | +0.22(+0.95%) |
Jan 08, 2013 | 23.48 | 23.63 | 23.43 | 23.61 | 98,131 | +0.12(+0.51%) |
Jan 07, 2013 | 23.28 | 23.49 | 23.28 | 23.49 | 94,767 | +0.28(+1.21%) |
Jan 04, 2013 | 23.03 | 23.26 | 23.03 | 23.20 | 115,749 | +0.20(+0.87%) |
Jan 03, 2013 | 22.78 | 23.11 | 22.75 | 23.00 | 173,258 | +0.28(+1.24%) |