Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.09 | 27.38 | 26.85 | 27.09 | 237,139 | +0.08(+0.28%) |
Mar 27, 2013 | 26.81 | 27.07 | 26.65 | 27.01 | 130,377 | +0.04(+0.16%) |
Mar 26, 2013 | 26.99 | 27.28 | 26.76 | 26.97 | 255,180 | +0.17(+0.63%) |
Mar 25, 2013 | 26.96 | 27.11 | 26.64 | 26.80 | 178,942 | +0.01(+0.03%) |
Mar 22, 2013 | 26.89 | 27.06 | 26.70 | 26.79 | 193,234 | +0.01(+0.03%) |
Mar 21, 2013 | 26.78 | 27.06 | 26.67 | 26.78 | 240,678 | -0.15(-0.57%) |
Mar 20, 2013 | 26.58 | 27.06 | 26.49 | 26.93 | 286,863 | +0.50(+1.89%) |
Mar 19, 2013 | 26.15 | 26.66 | 26.15 | 26.43 | 268,943 | +0.36(+1.40%) |
Mar 18, 2013 | 25.90 | 26.29 | 25.75 | 26.07 | 196,005 | -0.20(-0.77%) |
Mar 15, 2013 | 26.48 | 26.75 | 26.24 | 26.27 | 352,614 | -0.17(-0.64%) |
Mar 14, 2013 | 26.51 | 26.54 | 26.32 | 26.44 | 209,244 | +0.00(+0.00%) |
Mar 13, 2013 | 26.39 | 26.56 | 26.26 | 26.44 | 142,934 | +0.08(+0.29%) |
Mar 12, 2013 | 26.72 | 26.72 | 26.25 | 26.37 | 196,289 | -0.36(-1.33%) |
Mar 11, 2013 | 26.85 | 27.01 | 26.65 | 26.72 | 244,428 | -0.16(-0.60%) |
Mar 08, 2013 | 25.97 | 26.95 | 25.97 | 26.88 | 475,871 | +0.96(+3.69%) |
Mar 07, 2013 | 26.05 | 26.10 | 25.76 | 25.93 | 203,721 | -0.17(-0.65%) |
Mar 06, 2013 | 26.05 | 26.20 | 25.90 | 26.09 | 294,102 | +0.13(+0.49%) |
Mar 05, 2013 | 25.78 | 26.10 | 25.64 | 25.97 | 367,003 | +0.33(+1.29%) |
Mar 04, 2013 | 25.40 | 25.86 | 25.04 | 25.64 | 386,612 | +0.09(+0.36%) |
Mar 01, 2013 | 26.00 | 26.04 | 25.20 | 25.54 | 863,568 | -0.80(-3.02%) |
Feb 28, 2013 | 27.04 | 27.51 | 25.97 | 26.34 | 1,474,131 | -3.46(-11.60%) |
Feb 27, 2013 | 29.48 | 30.16 | 29.43 | 29.80 | 220,879 | +0.36(+1.24%) |
Feb 26, 2013 | 29.61 | 29.85 | 29.13 | 29.43 | 302,128 | +0.02(+0.06%) |
Feb 25, 2013 | 30.57 | 30.83 | 29.36 | 29.42 | 209,522 | -1.30(-4.22%) |
Feb 22, 2013 | 30.56 | 30.75 | 30.48 | 30.71 | 121,204 | +0.37(+1.23%) |
Feb 21, 2013 | 30.58 | 30.71 | 30.19 | 30.34 | 142,984 | -0.27(-0.89%) |
Feb 20, 2013 | 31.87 | 31.97 | 30.60 | 30.61 | 222,977 | -1.19(-3.76%) |
Feb 19, 2013 | 31.23 | 31.80 | 31.17 | 31.80 | 309,668 | +0.62(+1.98%) |
Feb 15, 2013 | 31.26 | 31.47 | 31.14 | 31.19 | 167,051 | +0.03(+0.11%) |
Feb 14, 2013 | 30.77 | 31.18 | 30.75 | 31.15 | 81,357 | +0.22(+0.71%) |
Feb 13, 2013 | 30.64 | 31.01 | 30.55 | 30.93 | 149,064 | +0.43(+1.42%) |
Feb 12, 2013 | 30.16 | 30.69 | 30.07 | 30.50 | 178,823 | +0.43(+1.44%) |
Feb 11, 2013 | 30.21 | 30.25 | 30.01 | 30.07 | 103,005 | -0.14(-0.48%) |
Feb 08, 2013 | 30.26 | 30.36 | 30.03 | 30.21 | 190,142 | +0.05(+0.17%) |
Feb 07, 2013 | 30.26 | 30.36 | 30.04 | 30.16 | 291,625 | -0.08(-0.28%) |
Feb 06, 2013 | 30.03 | 30.42 | 30.03 | 30.25 | 244,892 | +0.12(+0.39%) |
Feb 04, 2013 | 30.60 | 30.60 | 29.90 | 30.13 | 215,633 | -0.65(-2.12%) |
Feb 01, 2013 | 31.03 | 31.26 | 30.73 | 30.78 | 224,974 | -0.03(-0.08%) |
Jan 31, 2013 | 30.63 | 31.09 | 30.41 | 30.81 | 329,355 | +0.09(+0.30%) |
Jan 30, 2013 | 30.81 | 30.92 | 30.55 | 30.71 | 231,945 | -0.12(-0.38%) |
Jan 29, 2013 | 30.99 | 31.12 | 30.65 | 30.83 | 223,479 | -0.19(-0.60%) |
Jan 28, 2013 | 30.69 | 31.08 | 30.29 | 31.02 | 138,147 | +0.46(+1.50%) |
Jan 25, 2013 | 30.61 | 30.80 | 30.30 | 30.56 | 121,926 | +0.15(+0.50%) |
Jan 24, 2013 | 30.19 | 30.67 | 30.11 | 30.41 | 163,713 | +0.29(+0.96%) |
Jan 23, 2013 | 30.30 | 30.32 | 29.97 | 30.12 | 120,013 | -0.23(-0.75%) |
Jan 22, 2013 | 29.76 | 30.35 | 29.67 | 30.35 | 122,954 | +0.55(+1.85%) |
Jan 18, 2013 | 29.81 | 29.87 | 29.48 | 29.80 | 155,896 | -0.01(-0.03%) |
Jan 17, 2013 | 29.40 | 29.94 | 29.40 | 29.81 | 193,637 | +0.59(+2.03%) |
Jan 16, 2013 | 29.41 | 29.41 | 29.10 | 29.21 | 152,387 | -0.32(-1.09%) |
Jan 15, 2013 | 29.10 | 29.55 | 28.95 | 29.53 | 148,333 | +0.33(+1.13%) |
Jan 14, 2013 | 29.09 | 29.48 | 29.03 | 29.20 | 145,649 | +0.05(+0.17%) |
Jan 11, 2013 | 29.40 | 29.57 | 28.92 | 29.15 | 249,111 | -0.38(-1.29%) |
Jan 10, 2013 | 29.49 | 29.57 | 29.08 | 29.53 | 206,353 | +0.25(+0.87%) |
Jan 09, 2013 | 29.48 | 29.54 | 29.20 | 29.28 | 145,021 | -0.10(-0.35%) |
Jan 08, 2013 | 29.14 | 29.41 | 28.98 | 29.38 | 276,294 | +0.22(+0.76%) |
Jan 07, 2013 | 29.04 | 29.25 | 28.92 | 29.16 | 144,521 | -0.01(-0.03%) |
Jan 04, 2013 | 29.52 | 29.54 | 29.09 | 29.17 | 262,349 | -0.27(-0.92%) |
Jan 03, 2013 | 29.51 | 29.62 | 29.30 | 29.44 | 372,662 | -0.08(-0.29%) |