Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.26 | 25.41 | 25.12 | 25.12 | 115,966 | -0.13(-0.51%) |
Mar 27, 2013 | 25.44 | 25.68 | 25.20 | 25.25 | 99,974 | -0.16(-0.63%) |
Mar 26, 2013 | 26.01 | 26.01 | 25.36 | 25.41 | 140,293 | -0.55(-2.12%) |
Mar 25, 2013 | 26.57 | 26.57 | 25.94 | 25.96 | 130,791 | -0.62(-2.33%) |
Mar 22, 2013 | 26.29 | 26.75 | 26.26 | 26.58 | 217,849 | +0.29(+1.10%) |
Mar 21, 2013 | 25.44 | 26.30 | 25.34 | 26.29 | 512,128 | +0.01(+0.04%) |
Mar 20, 2013 | 26.21 | 26.30 | 25.91 | 26.28 | 90,711 | +0.37(+1.43%) |
Mar 19, 2013 | 26.45 | 26.45 | 25.90 | 25.91 | 73,720 | -0.27(-1.03%) |
Mar 18, 2013 | 26.35 | 26.50 | 26.03 | 26.18 | 58,478 | -0.17(-0.65%) |
Mar 15, 2013 | 26.00 | 26.69 | 26.00 | 26.35 | 86,154 | -0.05(-0.19%) |
Mar 14, 2013 | 26.49 | 26.49 | 26.03 | 26.40 | 59,370 | -0.09(-0.34%) |
Mar 13, 2013 | 25.88 | 26.50 | 25.88 | 26.49 | 99,370 | +0.59(+2.28%) |
Mar 12, 2013 | 26.24 | 26.71 | 25.84 | 25.90 | 83,678 | -0.28(-1.07%) |
Mar 11, 2013 | 26.11 | 26.24 | 25.72 | 26.18 | 64,304 | +0.16(+0.61%) |
Mar 08, 2013 | 25.67 | 26.20 | 25.62 | 26.02 | 52,167 | +0.42(+1.64%) |
Mar 07, 2013 | 26.26 | 26.44 | 25.50 | 25.60 | 92,723 | -0.56(-2.14%) |
Mar 06, 2013 | 26.64 | 26.65 | 26.11 | 26.16 | 69,276 | -0.44(-1.65%) |
Mar 05, 2013 | 26.50 | 26.75 | 26.30 | 26.60 | 129,342 | +0.30(+1.14%) |
Mar 04, 2013 | 25.78 | 26.40 | 25.76 | 26.30 | 78,743 | +0.55(+2.14%) |
Mar 01, 2013 | 25.60 | 25.83 | 25.20 | 25.75 | 44,462 | +0.19(+0.74%) |
Feb 28, 2013 | 25.32 | 25.80 | 25.25 | 25.56 | 77,667 | +0.33(+1.31%) |
Feb 27, 2013 | 25.18 | 25.66 | 25.06 | 25.23 | 126,262 | +0.18(+0.72%) |
Feb 26, 2013 | 26.99 | 26.99 | 24.65 | 25.05 | 187,643 | -1.75(-6.53%) |
Feb 25, 2013 | 26.40 | 26.85 | 26.11 | 26.80 | 92,571 | +0.41(+1.55%) |
Feb 22, 2013 | 26.04 | 26.80 | 26.00 | 26.39 | 109,966 | +0.42(+1.62%) |
Feb 21, 2013 | 25.90 | 26.10 | 25.51 | 25.97 | 128,037 | +0.03(+0.12%) |
Feb 20, 2013 | 26.00 | 26.06 | 25.77 | 25.94 | 109,309 | +0.16(+0.62%) |
Feb 19, 2013 | 25.95 | 25.95 | 25.51 | 25.78 | 104,467 | +0.33(+1.30%) |
Feb 15, 2013 | 25.35 | 25.90 | 25.35 | 25.45 | 124,501 | +0.11(+0.43%) |
Feb 14, 2013 | 25.91 | 25.98 | 25.25 | 25.34 | 81,672 | -0.35(-1.36%) |
Feb 13, 2013 | 25.28 | 25.69 | 25.00 | 25.69 | 117,019 | +0.45(+1.78%) |
Feb 12, 2013 | 25.08 | 25.25 | 25.06 | 25.24 | 72,052 | +0.08(+0.32%) |
Feb 11, 2013 | 25.28 | 25.28 | 25.08 | 25.16 | 95,931 | +0.08(+0.32%) |
Feb 08, 2013 | 25.00 | 25.10 | 24.86 | 25.08 | 65,833 | +0.18(+0.72%) |
Feb 07, 2013 | 25.00 | 25.08 | 24.58 | 24.90 | 128,678 | -0.10(-0.40%) |
Feb 06, 2013 | 25.00 | 25.23 | 24.92 | 25.00 | 215,327 | +0.05(+0.20%) |
Feb 04, 2013 | 24.93 | 25.10 | 24.59 | 24.95 | 121,752 | -0.03(-0.12%) |
Feb 01, 2013 | 24.96 | 25.10 | 24.92 | 24.98 | 200,080 | -0.34(-1.34%) |
Jan 31, 2013 | 25.00 | 25.41 | 24.90 | 25.32 | 227,942 | +0.45(+1.81%) |
Jan 30, 2013 | 24.79 | 24.95 | 24.55 | 24.87 | 102,251 | +0.23(+0.93%) |
Jan 29, 2013 | 25.07 | 25.28 | 24.64 | 24.64 | 140,235 | -0.34(-1.36%) |
Jan 28, 2013 | 24.60 | 25.12 | 24.60 | 24.98 | 148,676 | +0.43(+1.75%) |
Jan 25, 2013 | 24.77 | 24.92 | 24.49 | 24.55 | 103,560 | -0.03(-0.12%) |
Jan 24, 2013 | 24.50 | 24.79 | 24.50 | 24.58 | 75,335 | +0.06(+0.24%) |
Jan 23, 2013 | 24.55 | 24.75 | 24.41 | 24.52 | 97,955 | +0.01(+0.04%) |
Jan 22, 2013 | 24.61 | 24.86 | 24.40 | 24.51 | 130,069 | +0.05(+0.20%) |
Jan 18, 2013 | 24.42 | 24.80 | 24.42 | 24.46 | 112,203 | +0.04(+0.16%) |
Jan 17, 2013 | 24.18 | 24.56 | 24.10 | 24.42 | 209,426 | +0.42(+1.75%) |
Jan 16, 2013 | 23.90 | 24.00 | 23.81 | 24.00 | 64,143 | +0.12(+0.50%) |
Jan 15, 2013 | 23.40 | 23.94 | 23.40 | 23.88 | 91,927 | +0.39(+1.66%) |
Jan 14, 2013 | 23.49 | 23.64 | 23.26 | 23.49 | 68,021 | +0.11(+0.47%) |
Jan 11, 2013 | 22.86 | 23.38 | 22.83 | 23.38 | 70,350 | +0.49(+2.14%) |
Jan 10, 2013 | 23.02 | 23.24 | 22.83 | 22.89 | 74,921 | -0.02(-0.09%) |
Jan 09, 2013 | 22.87 | 23.31 | 22.80 | 22.91 | 72,792 | +0.03(+0.13%) |
Jan 08, 2013 | 23.39 | 23.45 | 22.85 | 22.88 | 90,173 | -0.47(-2.01%) |
Jan 07, 2013 | 22.89 | 23.45 | 22.84 | 23.35 | 115,954 | +0.60(+2.64%) |
Jan 04, 2013 | 22.78 | 24.85 | 22.32 | 22.75 | 88,182 | +0.12(+0.53%) |
Jan 03, 2013 | 22.54 | 22.83 | 22.48 | 22.63 | 97,519 | +0.07(+0.31%) |