Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.99 | 22.07 | 21.76 | 22.03 | 343,908 | +0.15(+0.67%) |
Mar 27, 2013 | 21.54 | 21.90 | 21.51 | 21.89 | 242,566 | +0.28(+1.28%) |
Mar 26, 2013 | 21.54 | 21.63 | 21.32 | 21.61 | 295,829 | +0.16(+0.76%) |
Mar 25, 2013 | 21.32 | 21.56 | 21.30 | 21.45 | 349,423 | +0.21(+0.97%) |
Mar 22, 2013 | 21.21 | 21.29 | 21.13 | 21.24 | 277,776 | +0.15(+0.72%) |
Mar 21, 2013 | 21.22 | 21.33 | 21.09 | 21.09 | 213,177 | -0.15(-0.71%) |
Mar 20, 2013 | 21.28 | 21.29 | 21.16 | 21.24 | 110,734 | +0.11(+0.54%) |
Mar 19, 2013 | 21.38 | 21.44 | 21.07 | 21.13 | 223,299 | -0.23(-1.09%) |
Mar 18, 2013 | 21.37 | 21.44 | 21.30 | 21.36 | 177,881 | -0.00(-0.01%) |
Mar 15, 2013 | 21.44 | 21.44 | 21.19 | 21.37 | 392,198 | -0.09(-0.40%) |
Mar 14, 2013 | 21.24 | 21.45 | 21.24 | 21.45 | 140,293 | +0.23(+1.09%) |
Mar 13, 2013 | 21.18 | 21.25 | 21.09 | 21.22 | 115,645 | +0.04(+0.20%) |
Mar 12, 2013 | 21.26 | 21.28 | 21.04 | 21.18 | 113,513 | -0.09(-0.41%) |
Mar 11, 2013 | 21.16 | 21.26 | 21.15 | 21.26 | 91,713 | +0.05(+0.25%) |
Mar 08, 2013 | 21.31 | 21.38 | 21.12 | 21.21 | 240,844 | -0.06(-0.28%) |
Mar 07, 2013 | 21.39 | 21.39 | 21.22 | 21.27 | 106,643 | -0.06(-0.28%) |
Mar 06, 2013 | 21.44 | 21.48 | 21.24 | 21.33 | 123,326 | -0.02(-0.10%) |
Mar 05, 2013 | 21.25 | 21.38 | 21.16 | 21.35 | 205,417 | +0.18(+0.87%) |
Mar 04, 2013 | 21.02 | 21.22 | 20.89 | 21.17 | 327,295 | +0.12(+0.59%) |
Mar 01, 2013 | 20.73 | 21.10 | 20.73 | 21.04 | 324,162 | +0.26(+1.24%) |
Feb 28, 2013 | 20.83 | 20.92 | 20.77 | 20.78 | 581,912 | -0.10(-0.46%) |
Feb 27, 2013 | 20.88 | 20.97 | 20.85 | 20.88 | 364,018 | +0.02(+0.08%) |
Feb 26, 2013 | 20.77 | 20.91 | 20.69 | 20.86 | 316,401 | +0.22(+1.07%) |
Feb 25, 2013 | 21.06 | 21.06 | 20.62 | 20.64 | 198,250 | -0.25(-1.21%) |
Feb 22, 2013 | 20.94 | 21.01 | 20.81 | 20.90 | 195,411 | +0.17(+0.83%) |
Feb 21, 2013 | 20.64 | 20.82 | 20.21 | 20.72 | 274,274 | +0.13(+0.63%) |
Feb 20, 2013 | 20.97 | 21.11 | 20.57 | 20.60 | 316,527 | -0.34(-1.62%) |
Feb 19, 2013 | 20.91 | 20.99 | 20.84 | 20.93 | 562,098 | +0.12(+0.57%) |
Feb 15, 2013 | 20.57 | 20.87 | 20.53 | 20.82 | 278,562 | +0.36(+1.78%) |
Feb 14, 2013 | 20.54 | 20.62 | 20.42 | 20.45 | 229,533 | -0.08(-0.39%) |
Feb 13, 2013 | 20.55 | 20.55 | 20.41 | 20.53 | 277,460 | +0.06(+0.29%) |
Feb 12, 2013 | 20.39 | 20.47 | 20.36 | 20.47 | 164,478 | +0.13(+0.63%) |
Feb 11, 2013 | 20.26 | 20.39 | 20.23 | 20.35 | 120,580 | +0.09(+0.45%) |
Feb 08, 2013 | 20.07 | 20.25 | 20.06 | 20.25 | 94,191 | +0.23(+1.15%) |
Feb 07, 2013 | 20.05 | 20.10 | 19.94 | 20.02 | 98,423 | +0.02(+0.11%) |
Feb 06, 2013 | 19.88 | 20.02 | 19.77 | 20.00 | 240,682 | +0.05(+0.24%) |
Feb 04, 2013 | 20.13 | 20.13 | 19.91 | 19.95 | 280,525 | -0.16(-0.80%) |
Feb 01, 2013 | 20.13 | 20.19 | 20.07 | 20.11 | 342,476 | +0.13(+0.64%) |
Jan 31, 2013 | 19.97 | 20.05 | 19.78 | 19.99 | 276,335 | +0.03(+0.16%) |
Jan 30, 2013 | 20.03 | 20.08 | 19.82 | 19.95 | 221,402 | -0.04(-0.21%) |
Jan 29, 2013 | 19.96 | 20.04 | 19.92 | 20.00 | 317,371 | +0.08(+0.40%) |
Jan 28, 2013 | 19.75 | 20.08 | 19.75 | 19.92 | 700,332 | +0.14(+0.71%) |
Jan 25, 2013 | 19.88 | 19.91 | 19.73 | 19.78 | 268,943 | -0.05(-0.27%) |
Jan 24, 2013 | 19.73 | 19.88 | 19.73 | 19.83 | 264,678 | +0.10(+0.52%) |
Jan 23, 2013 | 19.74 | 19.85 | 19.70 | 19.73 | 250,893 | -0.08(-0.41%) |
Jan 22, 2013 | 19.60 | 19.81 | 19.56 | 19.81 | 356,915 | +0.25(+1.26%) |
Jan 18, 2013 | 19.66 | 19.68 | 19.44 | 19.56 | 247,267 | -0.03(-0.18%) |
Jan 17, 2013 | 19.57 | 19.63 | 19.49 | 19.60 | 229,048 | +0.09(+0.44%) |
Jan 16, 2013 | 19.64 | 19.64 | 19.47 | 19.51 | 181,307 | -0.13(-0.68%) |
Jan 15, 2013 | 19.65 | 19.68 | 19.51 | 19.64 | 202,433 | +0.04(+0.22%) |
Jan 14, 2013 | 19.51 | 19.69 | 19.45 | 19.60 | 202,684 | +0.13(+0.66%) |
Jan 11, 2013 | 19.48 | 19.56 | 19.34 | 19.47 | 428,469 | +0.04(+0.19%) |
Jan 10, 2013 | 19.51 | 19.52 | 19.33 | 19.44 | 191,447 | +0.00(+0.00%) |
Jan 09, 2013 | 19.40 | 19.48 | 19.30 | 19.44 | 193,320 | +0.12(+0.64%) |
Jan 08, 2013 | 19.39 | 19.41 | 19.24 | 19.31 | 234,336 | -0.06(-0.33%) |
Jan 07, 2013 | 19.42 | 19.69 | 19.33 | 19.38 | 328,875 | -0.03(-0.17%) |
Jan 04, 2013 | 19.16 | 19.46 | 19.13 | 19.41 | 319,566 | +0.36(+1.88%) |
Jan 03, 2013 | 19.21 | 19.21 | 19.01 | 19.05 | 345,041 | -0.08(-0.42%) |