Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.29 | 25.86 | 25.13 | 25.61 | 74,274 | +0.28(+1.09%) |
Feb 27, 2013 | 25.02 | 25.63 | 25.02 | 25.33 | 30,227 | +0.27(+1.08%) |
Feb 26, 2013 | 25.07 | 25.39 | 24.95 | 25.06 | 124,353 | +0.12(+0.47%) |
Feb 25, 2013 | 25.47 | 25.55 | 24.91 | 24.95 | 93,627 | -0.48(-1.89%) |
Feb 22, 2013 | 25.39 | 25.54 | 25.10 | 25.43 | 48,009 | +0.05(+0.21%) |
Feb 21, 2013 | 25.08 | 25.51 | 25.04 | 25.37 | 48,041 | +0.33(+1.30%) |
Feb 20, 2013 | 25.56 | 25.65 | 25.03 | 25.05 | 70,942 | -0.54(-2.13%) |
Feb 19, 2013 | 25.39 | 25.89 | 25.22 | 25.59 | 65,535 | +0.37(+1.46%) |
Feb 15, 2013 | 25.40 | 25.49 | 25.10 | 25.22 | 51,823 | -0.07(-0.30%) |
Feb 14, 2013 | 25.46 | 25.65 | 25.30 | 25.30 | 31,360 | -0.21(-0.82%) |
Feb 13, 2013 | 25.59 | 25.60 | 25.34 | 25.51 | 20,166 | +0.05(+0.21%) |
Feb 12, 2013 | 25.32 | 25.60 | 25.32 | 25.45 | 19,842 | -0.04(-0.17%) |
Feb 11, 2013 | 25.08 | 25.61 | 25.07 | 25.49 | 37,811 | +0.41(+1.64%) |
Feb 08, 2013 | 25.11 | 25.28 | 25.06 | 25.08 | 19,727 | -0.07(-0.30%) |
Feb 07, 2013 | 25.29 | 25.45 | 25.03 | 25.16 | 18,634 | -0.22(-0.86%) |
Feb 06, 2013 | 25.44 | 25.49 | 25.10 | 25.38 | 24,601 | +0.03(+0.13%) |
Feb 04, 2013 | 25.45 | 25.61 | 25.28 | 25.35 | 39,442 | -0.21(-0.81%) |
Feb 01, 2013 | 25.06 | 25.68 | 25.06 | 25.55 | 99,283 | +0.25(+0.97%) |
Jan 31, 2013 | 24.89 | 25.57 | 24.89 | 25.31 | 74,516 | +0.36(+1.43%) |
Jan 30, 2013 | 25.47 | 25.47 | 24.87 | 24.95 | 60,129 | -0.62(-2.42%) |
Jan 29, 2013 | 25.43 | 25.66 | 25.31 | 25.57 | 103,875 | +0.18(+0.69%) |
Jan 28, 2013 | 25.32 | 25.49 | 25.08 | 25.39 | 136,530 | +0.15(+0.59%) |
Jan 25, 2013 | 25.38 | 25.40 | 24.90 | 25.24 | 88,271 | -0.14(-0.55%) |
Jan 24, 2013 | 25.46 | 25.65 | 25.28 | 25.38 | 39,326 | -0.13(-0.50%) |
Jan 23, 2013 | 25.37 | 25.62 | 25.33 | 25.51 | 54,283 | -0.01(-0.04%) |
Jan 22, 2013 | 25.45 | 25.73 | 25.35 | 25.52 | 100,344 | -0.01(-0.02%) |
Jan 18, 2013 | 25.49 | 25.64 | 25.42 | 25.53 | 66,921 | -0.04(-0.17%) |
Jan 17, 2013 | 25.28 | 25.66 | 25.11 | 25.57 | 29,408 | +0.43(+1.70%) |
Jan 16, 2013 | 25.40 | 25.40 | 25.06 | 25.14 | 65,323 | -0.21(-0.84%) |
Jan 15, 2013 | 25.27 | 25.43 | 25.18 | 25.36 | 36,151 | -0.07(-0.29%) |
Jan 14, 2013 | 24.87 | 25.44 | 24.81 | 25.43 | 42,844 | +0.62(+2.52%) |
Jan 11, 2013 | 24.78 | 24.90 | 24.44 | 24.81 | 58,754 | +0.14(+0.56%) |
Jan 10, 2013 | 24.89 | 25.00 | 24.47 | 24.67 | 56,196 | -0.22(-0.88%) |
Jan 09, 2013 | 24.75 | 24.92 | 24.67 | 24.89 | 59,407 | +0.09(+0.37%) |
Jan 08, 2013 | 24.85 | 24.96 | 24.75 | 24.80 | 53,166 | +0.02(+0.06%) |
Jan 07, 2013 | 24.99 | 24.99 | 24.55 | 24.78 | 96,912 | -0.21(-0.83%) |
Jan 04, 2013 | 25.00 | 25.16 | 24.90 | 24.99 | 21,563 | +0.14(+0.56%) |
Jan 03, 2013 | 24.98 | 24.99 | 24.73 | 24.85 | 37,215 | -0.10(-0.38%) |
Jan 02, 2013 | 24.73 | 25.05 | 24.31 | 24.95 | 82,506 | +0.64(+2.63%) |
Dec 31, 2012 | 23.73 | 24.33 | 23.46 | 24.31 | 38,565 | +0.66(+2.77%) |
Dec 28, 2012 | 23.89 | 24.22 | 23.61 | 23.65 | 26,025 | -0.28(-1.16%) |
Dec 27, 2012 | 23.91 | 24.02 | 23.52 | 23.93 | 16,089 | +0.05(+0.22%) |
Dec 26, 2012 | 24.34 | 24.48 | 23.76 | 23.87 | 24,151 | -0.42(-1.73%) |
Dec 24, 2012 | 24.57 | 24.57 | 24.21 | 24.30 | 15,150 | -0.43(-1.75%) |
Dec 21, 2012 | 24.85 | 24.93 | 24.50 | 24.73 | 145,377 | -0.27(-1.07%) |
Dec 20, 2012 | 24.65 | 25.03 | 24.65 | 24.99 | 56,260 | +0.35(+1.41%) |
Dec 19, 2012 | 24.61 | 24.73 | 24.39 | 24.65 | 70,722 | +0.12(+0.48%) |
Dec 18, 2012 | 24.50 | 24.68 | 24.20 | 24.53 | 52,402 | +0.06(+0.26%) |
Dec 17, 2012 | 23.56 | 24.49 | 23.56 | 24.47 | 96,740 | +0.88(+3.73%) |
Dec 14, 2012 | 23.38 | 23.62 | 23.38 | 23.59 | 73,533 | +0.12(+0.50%) |
Dec 13, 2012 | 23.61 | 23.79 | 23.34 | 23.47 | 114,849 | -0.20(-0.86%) |
Dec 12, 2012 | 24.03 | 24.12 | 23.64 | 23.67 | 57,040 | -0.40(-1.65%) |
Dec 11, 2012 | 24.19 | 24.19 | 23.87 | 24.07 | 67,534 | -0.10(-0.42%) |
Dec 10, 2012 | 24.33 | 24.49 | 23.92 | 24.17 | 105,617 | -0.20(-0.80%) |
Dec 07, 2012 | 25.37 | 25.38 | 24.27 | 24.36 | 119,079 | -1.13(-4.44%) |
Dec 06, 2012 | 25.35 | 25.57 | 25.26 | 25.50 | 69,729 | +0.07(+0.27%) |
Dec 05, 2012 | 24.79 | 25.60 | 24.79 | 25.43 | 101,993 | +0.62(+2.49%) |