Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.74 | 24.78 | 24.60 | 24.67 | 17,268 | -0.28(-1.14%) |
Mar 27, 2013 | 24.75 | 24.95 | 24.70 | 24.95 | 2,345 | +0.02(+0.07%) |
Mar 26, 2013 | 25.02 | 25.07 | 24.89 | 24.93 | 8,948 | -0.13(-0.52%) |
Mar 25, 2013 | 25.06 | 25.06 | 25.04 | 25.06 | 1,119 | -0.16(-0.65%) |
Mar 22, 2013 | 25.20 | 25.23 | 25.14 | 25.23 | 3,506 | +0.18(+0.72%) |
Mar 21, 2013 | 25.20 | 25.20 | 25.02 | 25.05 | 1,310 | -0.41(-1.61%) |
Mar 20, 2013 | 25.51 | 25.51 | 25.46 | 25.46 | 488 | +0.34(+1.36%) |
Mar 19, 2013 | 25.21 | 25.28 | 24.94 | 25.12 | 2,780 | -0.21(-0.83%) |
Mar 18, 2013 | 25.22 | 25.48 | 25.01 | 25.33 | 3,052 | -0.26(-1.03%) |
Mar 15, 2013 | 25.64 | 25.64 | 25.59 | 25.59 | 3,173 | -0.12(-0.47%) |
Mar 14, 2013 | 25.70 | 25.71 | 25.68 | 25.71 | 1,161 | +0.11(+0.42%) |
Mar 13, 2013 | 25.52 | 25.65 | 25.49 | 25.61 | 12,605 | +0.02(+0.10%) |
Mar 12, 2013 | 25.70 | 25.70 | 25.41 | 25.58 | 7,407 | -0.26(-1.01%) |
Mar 11, 2013 | 25.48 | 25.84 | 25.44 | 25.84 | 6,732 | +0.11(+0.41%) |
Mar 08, 2013 | 25.54 | 25.87 | 25.46 | 25.74 | 81,369 | +0.23(+0.90%) |
Mar 07, 2013 | 25.52 | 25.57 | 25.42 | 25.51 | 26,909 | +0.01(+0.03%) |
Mar 06, 2013 | 25.44 | 25.53 | 25.27 | 25.50 | 34,064 | +0.25(+0.97%) |
Mar 05, 2013 | 24.98 | 25.25 | 24.98 | 25.25 | 3,365 | +0.47(+1.89%) |
Mar 04, 2013 | 24.66 | 24.80 | 24.58 | 24.79 | 6,381 | -0.10(-0.39%) |
Mar 01, 2013 | 24.54 | 25.00 | 24.54 | 24.88 | 2,559 | -0.17(-0.69%) |
Feb 28, 2013 | 25.06 | 25.08 | 24.93 | 25.06 | 4,046 | +0.12(+0.50%) |
Feb 27, 2013 | 24.43 | 24.95 | 24.43 | 24.93 | 16,094 | +0.51(+2.08%) |
Feb 26, 2013 | 24.43 | 24.68 | 24.26 | 24.43 | 4,643 | -0.43(-1.71%) |
Feb 22, 2013 | 24.89 | 24.89 | 24.78 | 24.85 | 81,891 | +0.08(+0.32%) |
Feb 21, 2013 | 24.98 | 24.98 | 24.58 | 24.77 | 18,114 | -0.49(-1.92%) |
Feb 20, 2013 | 25.45 | 25.70 | 25.26 | 25.26 | 3,944 | -0.12(-0.49%) |
Feb 19, 2013 | 25.61 | 25.61 | 25.18 | 25.38 | 10,683 | +0.02(+0.06%) |
Feb 15, 2013 | 25.34 | 25.45 | 25.20 | 25.37 | 7,146 | +0.11(+0.42%) |
Feb 14, 2013 | 25.52 | 25.52 | 25.26 | 25.26 | 7,482 | -0.33(-1.28%) |
Feb 13, 2013 | 25.56 | 25.66 | 25.52 | 25.59 | 3,945 | +0.16(+0.64%) |
Feb 12, 2013 | 25.43 | 25.59 | 25.36 | 25.43 | 24,808 | -0.33(-1.27%) |
Feb 11, 2013 | 25.76 | 25.88 | 25.64 | 25.75 | 16,077 | +0.05(+0.19%) |
Feb 08, 2013 | 25.69 | 25.75 | 25.69 | 25.70 | 12,074 | +0.25(+0.97%) |
Feb 07, 2013 | 25.46 | 25.67 | 25.35 | 25.46 | 12,260 | +0.20(+0.78%) |
Feb 06, 2013 | 24.97 | 25.30 | 24.97 | 25.26 | 14,648 | +0.23(+0.92%) |
Feb 04, 2013 | 25.26 | 25.26 | 24.97 | 25.03 | 7,737 | -0.22(-0.88%) |
Feb 01, 2013 | 25.16 | 25.30 | 25.14 | 25.25 | 13,744 | +0.35(+1.41%) |
Jan 31, 2013 | 24.86 | 24.95 | 24.78 | 24.90 | 5,345 | +0.06(+0.23%) |
Jan 30, 2013 | 25.09 | 25.12 | 24.84 | 24.84 | 7,924 | -0.27(-1.08%) |
Jan 29, 2013 | 25.22 | 25.22 | 24.93 | 25.11 | 9,400 | +0.27(+1.09%) |
Jan 28, 2013 | 24.76 | 24.87 | 24.68 | 24.84 | 38,963 | -0.08(-0.33%) |
Jan 25, 2013 | 24.97 | 25.02 | 24.77 | 24.93 | 5,629 | +0.06(+0.23%) |
Jan 24, 2013 | 24.59 | 24.93 | 24.59 | 24.87 | 19,284 | +0.16(+0.66%) |
Jan 23, 2013 | 24.75 | 24.75 | 24.62 | 24.70 | 8,441 | -0.06(-0.23%) |
Jan 22, 2013 | 24.87 | 24.88 | 24.71 | 24.76 | 19,150 | -0.25(-0.98%) |
Jan 18, 2013 | 25.09 | 25.18 | 24.86 | 25.01 | 64,416 | +0.02(+0.10%) |
Jan 17, 2013 | 24.73 | 25.01 | 24.73 | 24.98 | 42,836 | +0.37(+1.50%) |
Jan 16, 2013 | 24.73 | 24.75 | 24.50 | 24.61 | 53,840 | -0.29(-1.18%) |
Jan 15, 2013 | 24.73 | 25.20 | 24.73 | 24.91 | 19,235 | -0.11(-0.43%) |
Jan 14, 2013 | 24.99 | 25.04 | 24.89 | 25.02 | 19,637 | +0.23(+0.92%) |
Jan 11, 2013 | 24.78 | 24.79 | 24.67 | 24.79 | 13,136 | +0.11(+0.46%) |
Jan 10, 2013 | 24.39 | 24.70 | 24.39 | 24.67 | 28,247 | +0.51(+2.10%) |
Jan 09, 2013 | 23.94 | 24.19 | 23.94 | 24.16 | 9,136 | +0.33(+1.40%) |
Jan 08, 2013 | 23.99 | 23.99 | 23.67 | 23.83 | 14,599 | -0.41(-1.68%) |
Jan 07, 2013 | 24.18 | 24.25 | 24.01 | 24.24 | 38,046 | -0.13(-0.54%) |
Jan 04, 2013 | 24.27 | 24.39 | 24.14 | 24.37 | 12,904 | +0.21(+0.88%) |
Jan 03, 2013 | 24.23 | 24.30 | 24.12 | 24.16 | 19,207 | +0.01(+0.03%) |