Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.07 | 29.58 | 28.59 | 29.58 | 43,048 | +0.48(+1.65%) |
Mar 27, 2013 | 29.52 | 29.85 | 28.36 | 29.10 | 67,758 | -0.27(-0.92%) |
Mar 26, 2013 | 29.16 | 29.58 | 28.62 | 29.37 | 66,896 | +0.30(+1.03%) |
Mar 25, 2013 | 28.47 | 29.52 | 27.96 | 29.07 | 91,202 | +0.99(+3.53%) |
Mar 22, 2013 | 27.90 | 28.65 | 27.03 | 28.08 | 116,095 | +0.45(+1.63%) |
Mar 21, 2013 | 26.10 | 27.99 | 25.65 | 27.63 | 83,978 | +1.47(+5.62%) |
Mar 20, 2013 | 25.80 | 26.25 | 24.57 | 26.16 | 145,706 | +0.51(+1.99%) |
Mar 19, 2013 | 26.58 | 27.00 | 25.26 | 25.65 | 113,535 | -0.69(-2.62%) |
Mar 18, 2013 | 27.15 | 27.30 | 26.07 | 26.34 | 99,881 | -1.05(-3.83%) |
Mar 15, 2013 | 27.75 | 28.05 | 26.70 | 27.39 | 101,785 | -0.42(-1.51%) |
Mar 14, 2013 | 29.88 | 29.88 | 27.60 | 27.81 | 152,259 | -2.28(-7.58%) |
Mar 13, 2013 | 31.02 | 31.17 | 28.80 | 30.09 | 499,865 | +1.20(+4.15%) |
Mar 12, 2013 | 27.96 | 28.89 | 27.45 | 28.89 | 186,336 | +0.93(+3.33%) |
Mar 11, 2013 | 27.99 | 28.17 | 27.36 | 27.96 | 55,941 | -0.18(-0.64%) |
Mar 08, 2013 | 28.56 | 28.92 | 27.60 | 28.14 | 54,862 | -0.36(-1.26%) |
Mar 07, 2013 | 28.47 | 28.77 | 27.36 | 28.50 | 108,621 | +0.21(+0.74%) |
Mar 06, 2013 | 27.48 | 28.50 | 27.48 | 28.29 | 73,000 | +0.84(+3.06%) |
Mar 05, 2013 | 27.51 | 28.20 | 27.27 | 27.45 | 66,218 | +0.48(+1.78%) |
Mar 04, 2013 | 26.28 | 27.15 | 25.77 | 26.97 | 106,527 | +0.69(+2.63%) |
Mar 01, 2013 | 26.04 | 26.61 | 25.95 | 26.28 | 34,949 | +0.15(+0.57%) |
Feb 28, 2013 | 26.55 | 26.55 | 25.86 | 26.13 | 41,886 | -0.54(-2.02%) |
Feb 27, 2013 | 26.13 | 26.91 | 25.80 | 26.67 | 43,352 | +0.48(+1.83%) |
Feb 26, 2013 | 26.85 | 26.85 | 25.68 | 26.19 | 117,029 | -1.80(-6.43%) |
Feb 22, 2013 | 26.34 | 28.20 | 26.22 | 27.99 | 89,515 | +1.65(+6.26%) |
Feb 21, 2013 | 28.44 | 28.44 | 25.95 | 26.34 | 182,553 | -2.04(-7.19%) |
Feb 20, 2013 | 28.68 | 29.10 | 27.48 | 28.38 | 106,494 | -0.45(-1.56%) |
Feb 19, 2013 | 29.28 | 29.43 | 28.50 | 28.83 | 117,526 | -0.60(-2.04%) |
Feb 15, 2013 | 29.52 | 29.82 | 28.50 | 29.43 | 44,683 | -0.09(-0.30%) |
Feb 14, 2013 | 30.06 | 30.90 | 29.37 | 29.52 | 61,601 | -0.51(-1.70%) |
Feb 13, 2013 | 29.10 | 30.12 | 28.91 | 30.03 | 106,478 | +1.14(+3.95%) |
Feb 12, 2013 | 29.31 | 29.31 | 28.50 | 28.89 | 51,449 | -0.42(-1.43%) |
Feb 11, 2013 | 29.67 | 29.85 | 29.04 | 29.31 | 44,075 | -0.36(-1.21%) |
Feb 08, 2013 | 29.04 | 29.67 | 28.77 | 29.67 | 79,734 | +0.66(+2.28%) |
Feb 07, 2013 | 29.79 | 30.27 | 28.53 | 29.01 | 146,445 | -1.08(-3.59%) |
Feb 06, 2013 | 30.72 | 31.05 | 29.04 | 30.09 | 247,258 | +2.40(+8.67%) |
Feb 04, 2013 | 30.57 | 30.57 | 27.06 | 27.69 | 247,726 | -3.00(-9.78%) |
Feb 01, 2013 | 32.28 | 32.52 | 30.03 | 30.69 | 200,773 | -1.26(-3.94%) |
Jan 31, 2013 | 34.80 | 34.95 | 30.75 | 31.95 | 354,602 | -0.69(-2.11%) |
Jan 30, 2013 | 32.25 | 33.21 | 31.72 | 32.64 | 124,422 | +0.42(+1.30%) |
Jan 29, 2013 | 31.56 | 32.40 | 30.90 | 32.22 | 87,641 | +0.60(+1.90%) |
Jan 28, 2013 | 32.46 | 32.52 | 31.32 | 31.62 | 104,747 | -0.66(-2.04%) |
Jan 25, 2013 | 32.82 | 33.00 | 30.78 | 32.28 | 198,394 | -0.54(-1.65%) |
Jan 24, 2013 | 32.85 | 33.27 | 31.53 | 32.82 | 191,326 | +0.54(+1.67%) |
Jan 23, 2013 | 34.08 | 34.08 | 30.36 | 32.28 | 638,862 | -3.03(-8.58%) |
Jan 22, 2013 | 36.18 | 36.54 | 35.25 | 35.31 | 137,161 | -1.23(-3.37%) |
Jan 18, 2013 | 37.38 | 38.19 | 36.30 | 36.54 | 130,944 | -0.75(-2.01%) |
Jan 17, 2013 | 36.99 | 38.55 | 36.63 | 37.29 | 148,352 | +0.30(+0.81%) |
Jan 16, 2013 | 38.55 | 39.30 | 36.36 | 36.99 | 358,920 | +0.42(+1.15%) |
Jan 15, 2013 | 37.47 | 37.59 | 36.36 | 36.57 | 83,983 | -0.87(-2.32%) |
Jan 14, 2013 | 36.42 | 38.79 | 35.28 | 37.44 | 190,617 | +1.02(+2.80%) |
Jan 11, 2013 | 36.72 | 38.22 | 36.33 | 36.42 | 123,421 | -0.51(-1.38%) |
Jan 10, 2013 | 36.18 | 38.22 | 35.52 | 36.93 | 253,521 | +1.17(+3.27%) |
Jan 09, 2013 | 33.81 | 37.05 | 32.43 | 35.76 | 406,602 | +1.71(+5.02%) |
Jan 08, 2013 | 33.60 | 37.41 | 33.03 | 34.05 | 1,288,904 | +5.70(+20.11%) |
Jan 07, 2013 | 27.63 | 28.38 | 27.09 | 28.35 | 48,955 | +0.69(+2.49%) |
Jan 04, 2013 | 27.54 | 27.81 | 27.45 | 27.66 | 45,911 | +0.15(+0.55%) |
Jan 03, 2013 | 27.75 | 27.96 | 27.03 | 27.51 | 43,540 | -0.18(-0.65%) |