Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.21 | 25.32 | 25.12 | 25.31 | 102,657 | +0.23(+0.92%) |
Feb 27, 2013 | 24.67 | 25.12 | 24.66 | 25.08 | 112,673 | +0.30(+1.21%) |
Feb 26, 2013 | 24.90 | 24.99 | 24.70 | 24.78 | 138,284 | -0.02(-0.08%) |
Feb 25, 2013 | 25.16 | 25.34 | 24.80 | 24.80 | 141,407 | -0.35(-1.39%) |
Feb 22, 2013 | 25.04 | 25.19 | 25.03 | 25.15 | 60,010 | +0.22(+0.88%) |
Feb 21, 2013 | 25.29 | 25.29 | 24.93 | 24.93 | 94,292 | -0.35(-1.38%) |
Feb 20, 2013 | 25.65 | 25.65 | 25.28 | 25.28 | 69,692 | -0.29(-1.13%) |
Feb 19, 2013 | 25.41 | 25.80 | 25.34 | 25.57 | 70,351 | +0.23(+0.91%) |
Feb 15, 2013 | 25.51 | 25.58 | 25.28 | 25.34 | 66,313 | -0.23(-0.90%) |
Feb 14, 2013 | 25.76 | 25.76 | 25.53 | 25.57 | 57,480 | -0.23(-0.89%) |
Feb 13, 2013 | 25.72 | 25.92 | 25.52 | 25.80 | 102,712 | -0.10(-0.39%) |
Feb 12, 2013 | 25.73 | 25.90 | 25.71 | 25.90 | 72,641 | +0.13(+0.50%) |
Feb 11, 2013 | 25.70 | 25.82 | 25.66 | 25.77 | 89,222 | -0.03(-0.12%) |
Feb 08, 2013 | 25.73 | 25.80 | 25.65 | 25.80 | 99,990 | +0.11(+0.43%) |
Feb 07, 2013 | 25.61 | 25.70 | 25.56 | 25.69 | 99,437 | +0.08(+0.31%) |
Feb 06, 2013 | 25.49 | 25.61 | 25.38 | 25.61 | 68,711 | +0.27(+1.07%) |
Feb 04, 2013 | 25.43 | 25.47 | 25.28 | 25.34 | 116,717 | -0.10(-0.39%) |
Feb 01, 2013 | 25.47 | 25.50 | 25.41 | 25.44 | 91,142 | +0.07(+0.28%) |
Jan 31, 2013 | 25.40 | 25.44 | 25.24 | 25.37 | 60,669 | -0.02(-0.08%) |
Jan 30, 2013 | 25.36 | 25.47 | 25.34 | 25.39 | 82,504 | +0.09(+0.36%) |
Jan 29, 2013 | 25.18 | 25.30 | 25.18 | 25.30 | 82,534 | +0.11(+0.44%) |
Jan 28, 2013 | 25.13 | 25.21 | 25.00 | 25.19 | 96,644 | +0.02(+0.08%) |
Jan 25, 2013 | 25.08 | 25.17 | 24.92 | 25.17 | 107,481 | +0.17(+0.68%) |
Jan 24, 2013 | 24.88 | 25.05 | 24.80 | 25.00 | 133,398 | +0.20(+0.81%) |
Jan 23, 2013 | 24.63 | 24.81 | 24.63 | 24.80 | 133,285 | +0.10(+0.40%) |
Jan 22, 2013 | 24.76 | 24.79 | 24.70 | 24.70 | 154,865 | +0.02(+0.08%) |
Jan 18, 2013 | 24.65 | 24.72 | 24.57 | 24.68 | 65,174 | +0.11(+0.45%) |
Jan 17, 2013 | 24.43 | 24.63 | 24.43 | 24.57 | 96,139 | +0.13(+0.53%) |
Jan 16, 2013 | 24.60 | 24.64 | 24.38 | 24.44 | 78,482 | -0.10(-0.41%) |
Jan 15, 2013 | 24.53 | 24.60 | 24.37 | 24.54 | 85,596 | -0.09(-0.37%) |
Jan 14, 2013 | 24.55 | 24.65 | 24.49 | 24.63 | 65,604 | +0.00(+0.00%) |
Jan 11, 2013 | 24.88 | 24.93 | 24.50 | 24.63 | 68,186 | -0.18(-0.73%) |
Jan 10, 2013 | 24.68 | 25.00 | 24.50 | 24.81 | 122,757 | +0.25(+1.02%) |
Jan 09, 2013 | 24.59 | 24.77 | 24.40 | 24.56 | 110,464 | -0.08(-0.32%) |
Jan 08, 2013 | 24.81 | 24.84 | 24.44 | 24.64 | 66,582 | -0.10(-0.40%) |
Jan 07, 2013 | 24.62 | 24.75 | 24.61 | 24.74 | 111,257 | +0.15(+0.61%) |
Jan 04, 2013 | 24.44 | 24.61 | 24.44 | 24.59 | 62,762 | +0.09(+0.37%) |
Jan 03, 2013 | 24.39 | 24.53 | 24.35 | 24.50 | 81,511 | +0.25(+1.03%) |
Jan 02, 2013 | 24.12 | 24.25 | 23.82 | 24.25 | 89,072 | +0.43(+1.81%) |
Dec 31, 2012 | 23.66 | 23.93 | 23.58 | 23.82 | 136,253 | +0.00(+0.00%) |
Dec 28, 2012 | 23.72 | 23.90 | 23.56 | 23.82 | 118,046 | -0.06(-0.25%) |
Dec 27, 2012 | 24.18 | 24.19 | 23.68 | 23.88 | 79,669 | -0.35(-1.44%) |
Dec 26, 2012 | 24.32 | 24.32 | 24.12 | 24.23 | 65,418 | -0.01(-0.04%) |
Dec 24, 2012 | 24.22 | 24.25 | 24.18 | 24.24 | 51,283 | -0.06(-0.25%) |
Dec 21, 2012 | 24.18 | 24.30 | 24.09 | 24.30 | 78,571 | -0.02(-0.06%) |
Dec 20, 2012 | 24.24 | 24.40 | 24.24 | 24.32 | 97,918 | +0.17(+0.68%) |
Dec 19, 2012 | 24.15 | 24.31 | 24.05 | 24.15 | 84,702 | +0.09(+0.37%) |
Dec 18, 2012 | 23.98 | 24.09 | 23.89 | 24.06 | 86,242 | +0.17(+0.71%) |
Dec 17, 2012 | 23.85 | 23.90 | 23.52 | 23.89 | 147,857 | +0.04(+0.17%) |
Dec 14, 2012 | 23.74 | 24.09 | 23.74 | 23.85 | 61,160 | -0.13(-0.54%) |
Dec 13, 2012 | 24.33 | 24.40 | 23.79 | 23.98 | 174,087 | -0.25(-1.03%) |
Dec 12, 2012 | 24.14 | 24.40 | 23.95 | 24.23 | 84,728 | +0.04(+0.17%) |
Dec 11, 2012 | 24.15 | 24.33 | 24.00 | 24.19 | 117,436 | +0.21(+0.88%) |
Dec 10, 2012 | 24.10 | 24.10 | 23.82 | 23.98 | 94,704 | -0.10(-0.42%) |
Dec 07, 2012 | 23.98 | 24.14 | 23.90 | 24.08 | 62,131 | +0.13(+0.54%) |
Dec 06, 2012 | 23.86 | 24.25 | 23.86 | 23.95 | 56,830 | +0.09(+0.38%) |
Dec 05, 2012 | 23.95 | 23.96 | 23.83 | 23.86 | 145,902 | -0.04(-0.17%) |