Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.82 | 22.89 | 22.50 | 22.51 | 506,254 | -0.21(-0.93%) |
Mar 27, 2013 | 22.76 | 22.82 | 22.46 | 22.73 | 300,188 | -0.04(-0.15%) |
Mar 26, 2013 | 22.82 | 22.83 | 22.63 | 22.76 | 113,376 | +0.10(+0.43%) |
Mar 25, 2013 | 22.68 | 22.73 | 22.52 | 22.66 | 108,223 | +0.10(+0.44%) |
Mar 22, 2013 | 22.51 | 22.64 | 22.42 | 22.56 | 172,022 | +0.12(+0.53%) |
Mar 21, 2013 | 22.39 | 22.67 | 22.39 | 22.44 | 140,330 | -0.09(-0.41%) |
Mar 20, 2013 | 22.60 | 22.75 | 22.42 | 22.54 | 114,758 | +0.04(+0.16%) |
Mar 19, 2013 | 22.70 | 22.77 | 22.35 | 22.50 | 128,954 | -0.23(-0.99%) |
Mar 18, 2013 | 22.47 | 22.73 | 22.43 | 22.73 | 224,837 | +0.13(+0.56%) |
Mar 15, 2013 | 23.00 | 23.00 | 22.40 | 22.60 | 786,573 | -0.36(-1.56%) |
Mar 14, 2013 | 22.56 | 23.01 | 22.53 | 22.96 | 288,869 | +0.37(+1.62%) |
Mar 13, 2013 | 22.30 | 22.59 | 22.28 | 22.59 | 236,892 | +0.23(+1.01%) |
Mar 12, 2013 | 22.42 | 22.46 | 22.25 | 22.37 | 222,346 | -0.07(-0.31%) |
Mar 11, 2013 | 22.18 | 22.52 | 22.08 | 22.44 | 192,679 | +0.14(+0.63%) |
Mar 08, 2013 | 22.16 | 22.31 | 22.03 | 22.30 | 198,859 | +0.26(+1.18%) |
Mar 07, 2013 | 22.01 | 22.08 | 21.83 | 22.04 | 161,416 | +0.02(+0.10%) |
Mar 06, 2013 | 22.18 | 22.18 | 21.77 | 22.01 | 188,974 | -0.16(-0.73%) |
Mar 05, 2013 | 22.10 | 22.20 | 21.92 | 22.18 | 161,761 | +0.39(+1.81%) |
Mar 04, 2013 | 21.48 | 21.81 | 21.40 | 21.78 | 171,148 | +0.29(+1.34%) |
Mar 01, 2013 | 21.11 | 21.52 | 21.09 | 21.49 | 191,672 | +0.23(+1.09%) |
Feb 28, 2013 | 21.28 | 21.47 | 21.19 | 21.26 | 349,485 | -0.06(-0.30%) |
Feb 27, 2013 | 21.30 | 21.65 | 21.21 | 21.33 | 137,723 | +0.03(+0.13%) |
Feb 26, 2013 | 21.21 | 21.44 | 21.17 | 21.30 | 174,307 | -0.13(-0.59%) |
Feb 22, 2013 | 21.18 | 21.44 | 20.96 | 21.42 | 139,876 | +0.53(+2.52%) |
Feb 21, 2013 | 21.21 | 21.30 | 20.82 | 20.90 | 163,246 | -0.24(-1.13%) |
Feb 20, 2013 | 21.10 | 21.50 | 20.97 | 21.14 | 319,512 | +0.26(+1.25%) |
Feb 19, 2013 | 20.95 | 21.01 | 20.76 | 20.88 | 454,152 | +0.01(+0.07%) |
Feb 15, 2013 | 21.00 | 21.04 | 20.57 | 20.86 | 231,800 | -0.07(-0.34%) |
Feb 14, 2013 | 20.92 | 21.02 | 20.89 | 20.93 | 81,844 | +0.02(+0.10%) |
Feb 13, 2013 | 20.90 | 21.02 | 20.82 | 20.91 | 54,020 | -0.03(-0.13%) |
Feb 12, 2013 | 20.85 | 20.94 | 20.72 | 20.94 | 162,788 | +0.14(+0.68%) |
Feb 11, 2013 | 20.78 | 20.80 | 20.72 | 20.80 | 146,673 | +0.06(+0.27%) |
Feb 08, 2013 | 20.69 | 20.83 | 20.56 | 20.74 | 111,192 | +0.13(+0.65%) |
Feb 07, 2013 | 20.50 | 20.73 | 20.28 | 20.61 | 577,235 | +0.04(+0.21%) |
Feb 06, 2013 | 20.46 | 20.59 | 20.43 | 20.57 | 113,266 | -0.17(-0.81%) |
Feb 04, 2013 | 20.65 | 20.74 | 20.47 | 20.73 | 318,183 | -0.02(-0.10%) |
Feb 01, 2013 | 20.48 | 20.79 | 20.33 | 20.76 | 210,492 | +0.43(+2.11%) |
Jan 31, 2013 | 20.35 | 20.55 | 20.29 | 20.33 | 230,481 | -0.05(-0.24%) |
Jan 30, 2013 | 20.71 | 20.74 | 20.29 | 20.38 | 198,422 | -0.36(-1.73%) |
Jan 29, 2013 | 20.09 | 20.79 | 20.02 | 20.73 | 1,219,077 | +0.60(+3.00%) |
Jan 28, 2013 | 20.16 | 20.28 | 20.01 | 20.13 | 334,506 | +0.02(+0.10%) |
Jan 25, 2013 | 20.29 | 20.29 | 20.09 | 20.11 | 250,575 | -0.10(-0.49%) |
Jan 24, 2013 | 20.09 | 20.29 | 20.09 | 20.21 | 246,241 | +0.14(+0.70%) |
Jan 23, 2013 | 20.27 | 20.32 | 20.05 | 20.07 | 355,493 | -0.17(-0.83%) |
Jan 22, 2013 | 20.06 | 20.43 | 20.05 | 20.24 | 146,218 | +0.24(+1.20%) |
Jan 18, 2013 | 20.17 | 20.17 | 19.92 | 20.00 | 249,560 | -0.18(-0.87%) |
Jan 17, 2013 | 20.18 | 20.42 | 20.14 | 20.17 | 195,115 | +0.12(+0.60%) |
Jan 16, 2013 | 20.05 | 20.16 | 19.90 | 20.05 | 235,467 | +0.05(+0.25%) |
Jan 15, 2013 | 19.86 | 20.08 | 19.79 | 20.00 | 118,747 | +0.03(+0.14%) |
Jan 14, 2013 | 19.88 | 20.07 | 19.79 | 19.98 | 122,019 | +0.11(+0.53%) |
Jan 11, 2013 | 20.01 | 20.09 | 19.72 | 19.87 | 204,646 | -0.09(-0.46%) |
Jan 10, 2013 | 20.15 | 20.25 | 19.93 | 19.96 | 189,241 | -0.09(-0.46%) |
Jan 09, 2013 | 20.07 | 20.14 | 19.83 | 20.05 | 180,708 | +0.08(+0.39%) |
Jan 08, 2013 | 19.96 | 20.05 | 19.81 | 19.98 | 185,786 | +0.06(+0.28%) |
Jan 07, 2013 | 19.73 | 19.97 | 19.71 | 19.92 | 71,010 | +0.05(+0.25%) |
Jan 04, 2013 | 19.81 | 19.96 | 19.67 | 19.87 | 84,114 | +0.18(+0.89%) |
Jan 03, 2013 | 20.13 | 20.16 | 19.66 | 19.69 | 189,918 | -0.37(-1.86%) |