Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.97 | 25.23 | 24.87 | 25.00 | 223,955 | +0.07(+0.28%) |
Mar 27, 2013 | 24.62 | 24.99 | 24.38 | 24.93 | 174,560 | +0.02(+0.07%) |
Mar 26, 2013 | 24.79 | 24.93 | 24.68 | 24.91 | 160,590 | +0.37(+1.51%) |
Mar 25, 2013 | 24.70 | 24.94 | 24.39 | 24.54 | 172,282 | -0.14(-0.56%) |
Mar 22, 2013 | 24.87 | 24.91 | 24.60 | 24.68 | 172,733 | -0.16(-0.66%) |
Mar 21, 2013 | 25.00 | 25.07 | 24.71 | 24.84 | 132,299 | -0.33(-1.30%) |
Mar 20, 2013 | 25.03 | 25.21 | 24.89 | 25.17 | 228,615 | +0.25(+1.01%) |
Mar 19, 2013 | 24.99 | 25.07 | 24.54 | 24.92 | 180,015 | +0.04(+0.17%) |
Mar 18, 2013 | 24.65 | 25.09 | 24.14 | 24.87 | 260,746 | -0.17(-0.69%) |
Mar 15, 2013 | 25.06 | 25.14 | 25.00 | 25.05 | 451,394 | +0.00(+0.00%) |
Mar 14, 2013 | 24.86 | 25.12 | 24.66 | 25.05 | 393,475 | +0.05(+0.21%) |
Mar 13, 2013 | 24.65 | 25.05 | 24.60 | 25.00 | 288,084 | +0.20(+0.80%) |
Mar 12, 2013 | 24.81 | 24.97 | 24.54 | 24.80 | 266,775 | -0.16(-0.62%) |
Mar 11, 2013 | 24.50 | 25.03 | 24.35 | 24.95 | 567,826 | +0.91(+3.77%) |
Mar 08, 2013 | 24.01 | 24.23 | 23.99 | 24.04 | 354,007 | +0.10(+0.40%) |
Mar 07, 2013 | 23.85 | 24.03 | 23.80 | 23.95 | 243,123 | +0.09(+0.36%) |
Mar 06, 2013 | 23.50 | 23.89 | 23.43 | 23.86 | 423,992 | +0.39(+1.66%) |
Mar 05, 2013 | 22.84 | 23.49 | 22.79 | 23.47 | 532,076 | +0.71(+3.11%) |
Mar 04, 2013 | 22.67 | 22.85 | 22.45 | 22.77 | 353,624 | +0.03(+0.11%) |
Mar 01, 2013 | 22.77 | 22.96 | 22.55 | 22.74 | 279,596 | -0.25(-1.09%) |
Feb 28, 2013 | 22.89 | 23.24 | 22.83 | 22.99 | 379,779 | +0.09(+0.41%) |
Feb 27, 2013 | 22.71 | 23.07 | 22.66 | 22.90 | 657,764 | +0.17(+0.76%) |
Feb 26, 2013 | 22.40 | 23.07 | 22.22 | 22.72 | 1,053,985 | +0.26(+1.15%) |
Feb 25, 2013 | 24.25 | 24.46 | 22.46 | 22.46 | 1,129,060 | -1.72(-7.12%) |
Feb 22, 2013 | 25.05 | 25.05 | 21.84 | 24.18 | 1,579,725 | +3.12(+14.83%) |
Feb 21, 2013 | 21.02 | 21.17 | 20.91 | 21.06 | 265,512 | -0.02(-0.08%) |
Feb 20, 2013 | 21.52 | 21.56 | 21.08 | 21.08 | 262,184 | -0.44(-2.04%) |
Feb 19, 2013 | 21.25 | 21.58 | 21.22 | 21.52 | 179,005 | +0.24(+1.13%) |
Feb 15, 2013 | 21.64 | 21.73 | 21.25 | 21.28 | 214,120 | -0.28(-1.28%) |
Feb 14, 2013 | 20.55 | 21.59 | 20.48 | 21.55 | 296,941 | +0.20(+0.93%) |
Feb 13, 2013 | 20.79 | 21.35 | 20.79 | 21.35 | 304,966 | +0.49(+2.35%) |
Feb 12, 2013 | 20.73 | 20.91 | 20.68 | 20.86 | 442,154 | +0.09(+0.41%) |
Feb 11, 2013 | 20.80 | 20.81 | 20.66 | 20.78 | 116,376 | -0.06(-0.29%) |
Feb 08, 2013 | 20.79 | 20.91 | 20.73 | 20.84 | 164,981 | -0.02(-0.08%) |
Feb 07, 2013 | 20.81 | 20.85 | 20.61 | 20.85 | 187,188 | +0.03(+0.17%) |
Feb 06, 2013 | 20.60 | 20.82 | 20.60 | 20.82 | 212,667 | +0.15(+0.71%) |
Feb 04, 2013 | 20.67 | 20.87 | 20.60 | 20.67 | 272,456 | -0.19(-0.91%) |
Feb 01, 2013 | 20.68 | 20.98 | 20.57 | 20.86 | 415,077 | +0.29(+1.42%) |
Jan 31, 2013 | 20.55 | 20.79 | 20.34 | 20.57 | 323,391 | +0.10(+0.50%) |
Jan 30, 2013 | 20.32 | 20.47 | 20.32 | 20.47 | 324,794 | +0.10(+0.51%) |
Jan 29, 2013 | 20.45 | 20.54 | 20.22 | 20.36 | 213,036 | -0.13(-0.63%) |
Jan 28, 2013 | 20.48 | 20.52 | 20.27 | 20.49 | 282,277 | +0.09(+0.42%) |
Jan 25, 2013 | 20.47 | 20.55 | 20.29 | 20.41 | 221,870 | +0.02(+0.08%) |
Jan 24, 2013 | 20.10 | 20.41 | 20.08 | 20.39 | 419,461 | +0.30(+1.50%) |
Jan 23, 2013 | 20.04 | 20.12 | 19.95 | 20.09 | 300,564 | +0.09(+0.43%) |
Jan 22, 2013 | 19.57 | 20.01 | 19.57 | 20.00 | 340,779 | +0.41(+2.11%) |
Jan 18, 2013 | 19.29 | 19.64 | 19.24 | 19.59 | 330,180 | +0.34(+1.79%) |
Jan 17, 2013 | 19.15 | 19.24 | 18.99 | 19.24 | 300,335 | +0.31(+1.64%) |
Jan 16, 2013 | 19.09 | 19.09 | 18.80 | 18.93 | 686,104 | -0.28(-1.43%) |
Jan 15, 2013 | 19.33 | 19.43 | 19.02 | 19.21 | 586,014 | -0.26(-1.33%) |
Jan 14, 2013 | 19.43 | 19.54 | 19.09 | 19.47 | 471,971 | -0.04(-0.22%) |
Jan 11, 2013 | 19.58 | 19.62 | 19.28 | 19.51 | 269,148 | -0.03(-0.13%) |
Jan 10, 2013 | 19.81 | 19.81 | 19.48 | 19.54 | 194,958 | -0.24(-1.22%) |
Jan 09, 2013 | 19.79 | 19.81 | 19.42 | 19.78 | 547,331 | +0.08(+0.39%) |
Jan 08, 2013 | 19.69 | 19.88 | 19.54 | 19.70 | 400,757 | -0.02(-0.09%) |
Jan 07, 2013 | 19.79 | 19.87 | 19.47 | 19.72 | 415,229 | -0.22(-1.12%) |
Jan 04, 2013 | 19.86 | 20.11 | 19.83 | 19.94 | 258,085 | +0.18(+0.91%) |
Jan 03, 2013 | 19.91 | 19.91 | 19.55 | 19.76 | 308,597 | -0.16(-0.82%) |