Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.83 | 26.24 | 25.81 | 26.12 | 176,496 | +0.42(+1.65%) |
Mar 27, 2013 | 25.59 | 25.75 | 25.47 | 25.70 | 199,648 | -0.03(-0.11%) |
Mar 26, 2013 | 26.05 | 26.16 | 25.61 | 25.73 | 193,313 | -0.13(-0.51%) |
Mar 25, 2013 | 26.11 | 26.29 | 25.71 | 25.86 | 181,653 | +0.01(+0.04%) |
Mar 22, 2013 | 25.77 | 26.05 | 25.62 | 25.85 | 311,485 | +0.17(+0.66%) |
Mar 21, 2013 | 25.78 | 26.00 | 25.62 | 25.68 | 179,789 | -0.38(-1.44%) |
Mar 20, 2013 | 25.94 | 26.34 | 25.89 | 26.06 | 164,845 | +0.13(+0.51%) |
Mar 19, 2013 | 26.37 | 27.94 | 25.77 | 25.92 | 397,301 | +0.13(+0.51%) |
Mar 18, 2013 | 25.73 | 25.96 | 25.61 | 25.79 | 248,943 | -0.23(-0.90%) |
Mar 15, 2013 | 25.95 | 26.21 | 25.88 | 26.03 | 341,642 | +0.07(+0.25%) |
Mar 14, 2013 | 26.24 | 26.27 | 25.91 | 25.96 | 231,160 | -0.21(-0.79%) |
Mar 13, 2013 | 25.92 | 26.19 | 25.80 | 26.17 | 200,354 | +0.33(+1.27%) |
Mar 12, 2013 | 25.95 | 26.07 | 25.70 | 25.84 | 173,581 | -0.21(-0.79%) |
Mar 11, 2013 | 26.12 | 26.29 | 25.98 | 26.05 | 163,281 | -0.08(-0.29%) |
Mar 08, 2013 | 26.39 | 26.45 | 25.81 | 26.12 | 219,768 | -0.02(-0.07%) |
Mar 07, 2013 | 26.06 | 26.23 | 25.94 | 26.14 | 178,014 | +0.16(+0.62%) |
Mar 06, 2013 | 25.77 | 25.98 | 25.69 | 25.98 | 333,419 | +0.32(+1.24%) |
Mar 05, 2013 | 25.80 | 26.17 | 25.61 | 25.66 | 327,204 | +0.04(+0.15%) |
Mar 04, 2013 | 25.10 | 25.81 | 25.08 | 25.62 | 317,044 | +0.44(+1.75%) |
Mar 01, 2013 | 24.82 | 25.39 | 24.59 | 25.18 | 605,257 | +0.15(+0.60%) |
Feb 28, 2013 | 24.98 | 25.30 | 24.93 | 25.03 | 289,809 | +0.24(+0.99%) |
Feb 27, 2013 | 24.39 | 24.87 | 24.39 | 24.79 | 480,295 | +0.39(+1.58%) |
Feb 26, 2013 | 24.26 | 24.52 | 24.14 | 24.40 | 454,571 | -0.10(-0.42%) |
Feb 22, 2013 | 24.25 | 24.63 | 24.25 | 24.51 | 436,265 | +0.38(+1.56%) |
Feb 21, 2013 | 23.67 | 24.35 | 23.50 | 24.13 | 545,685 | +0.40(+1.70%) |
Feb 20, 2013 | 24.47 | 24.50 | 23.64 | 23.73 | 410,840 | -0.79(-3.22%) |
Feb 19, 2013 | 24.66 | 24.80 | 24.30 | 24.51 | 695,826 | -0.16(-0.65%) |
Feb 15, 2013 | 24.65 | 25.21 | 24.62 | 24.67 | 411,350 | +0.15(+0.61%) |
Feb 14, 2013 | 23.26 | 24.66 | 22.98 | 24.52 | 492,023 | +1.17(+4.99%) |
Feb 13, 2013 | 23.22 | 23.47 | 23.17 | 23.36 | 274,911 | +0.19(+0.81%) |
Feb 12, 2013 | 23.05 | 23.17 | 22.87 | 23.17 | 231,203 | +0.12(+0.53%) |
Feb 11, 2013 | 23.28 | 23.28 | 22.96 | 23.05 | 106,222 | -0.19(-0.81%) |
Feb 08, 2013 | 22.77 | 23.26 | 22.77 | 23.24 | 82,348 | +0.54(+2.36%) |
Feb 07, 2013 | 22.99 | 23.03 | 22.67 | 22.70 | 139,022 | -0.35(-1.51%) |
Feb 06, 2013 | 22.82 | 23.09 | 22.79 | 23.05 | 262,796 | +0.24(+1.07%) |
Feb 04, 2013 | 22.87 | 22.96 | 22.58 | 22.80 | 202,207 | -0.23(-0.98%) |
Feb 01, 2013 | 22.74 | 23.10 | 22.45 | 23.03 | 260,958 | +0.48(+2.12%) |
Jan 31, 2013 | 22.29 | 22.62 | 22.23 | 22.55 | 563,991 | +0.34(+1.52%) |
Jan 30, 2013 | 22.93 | 23.01 | 22.02 | 22.21 | 538,671 | -0.81(-3.51%) |
Jan 29, 2013 | 22.91 | 23.24 | 22.71 | 23.02 | 315,145 | +0.00(+0.00%) |
Jan 28, 2013 | 23.50 | 23.50 | 23.00 | 23.02 | 318,212 | -0.40(-1.72%) |
Jan 25, 2013 | 23.42 | 23.73 | 23.32 | 23.42 | 324,431 | +0.11(+0.48%) |
Jan 24, 2013 | 22.69 | 23.42 | 22.69 | 23.31 | 443,659 | +0.62(+2.73%) |
Jan 23, 2013 | 22.59 | 22.77 | 22.42 | 22.69 | 221,085 | +0.14(+0.62%) |
Jan 22, 2013 | 22.49 | 22.64 | 22.34 | 22.55 | 245,686 | -0.01(-0.04%) |
Jan 18, 2013 | 22.22 | 22.56 | 22.22 | 22.56 | 121,708 | +0.29(+1.31%) |
Jan 17, 2013 | 22.21 | 22.41 | 22.17 | 22.27 | 196,566 | +0.20(+0.89%) |
Jan 16, 2013 | 21.92 | 22.10 | 21.82 | 22.07 | 154,940 | +0.04(+0.17%) |
Jan 15, 2013 | 21.95 | 22.14 | 21.83 | 22.03 | 223,953 | -0.08(-0.34%) |
Jan 14, 2013 | 21.71 | 22.12 | 21.66 | 22.11 | 188,570 | +0.40(+1.86%) |
Jan 11, 2013 | 21.55 | 21.72 | 21.19 | 21.71 | 308,916 | +0.23(+1.05%) |
Jan 10, 2013 | 21.78 | 21.78 | 21.38 | 21.48 | 222,184 | -0.17(-0.78%) |
Jan 09, 2013 | 21.64 | 21.85 | 21.52 | 21.65 | 243,835 | +0.01(+0.04%) |
Jan 08, 2013 | 21.44 | 21.69 | 21.34 | 21.64 | 393,566 | +0.18(+0.83%) |
Jan 07, 2013 | 21.15 | 21.56 | 21.14 | 21.46 | 156,208 | +0.13(+0.62%) |
Jan 04, 2013 | 21.32 | 21.50 | 21.12 | 21.33 | 158,601 | +0.14(+0.67%) |
Jan 03, 2013 | 21.41 | 21.49 | 21.09 | 21.19 | 225,691 | -0.22(-1.01%) |