Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.22 | 24.39 | 23.91 | 24.11 | 142,353 | +0.01(+0.06%) |
Mar 27, 2013 | 23.90 | 24.23 | 23.67 | 24.10 | 138,822 | +0.10(+0.42%) |
Mar 26, 2013 | 24.44 | 24.57 | 23.86 | 24.00 | 200,352 | -0.37(-1.53%) |
Mar 25, 2013 | 24.03 | 24.48 | 23.87 | 24.37 | 240,693 | +0.38(+1.58%) |
Mar 22, 2013 | 23.63 | 24.11 | 23.63 | 23.99 | 208,630 | +0.43(+1.84%) |
Mar 21, 2013 | 23.82 | 24.05 | 22.92 | 23.56 | 254,337 | -0.27(-1.12%) |
Mar 20, 2013 | 23.76 | 23.91 | 23.69 | 23.83 | 334,966 | +0.07(+0.31%) |
Mar 19, 2013 | 23.82 | 24.04 | 23.64 | 23.75 | 310,150 | -0.09(-0.36%) |
Mar 18, 2013 | 23.97 | 24.08 | 23.47 | 23.84 | 463,633 | -0.16(-0.67%) |
Mar 15, 2013 | 24.05 | 24.52 | 23.94 | 24.00 | 1,009,758 | +0.17(+0.73%) |
Mar 14, 2013 | 22.69 | 23.95 | 22.64 | 23.83 | 461,464 | +1.21(+5.37%) |
Mar 13, 2013 | 21.77 | 22.74 | 21.57 | 22.61 | 346,185 | +1.05(+4.85%) |
Mar 12, 2013 | 21.42 | 21.69 | 21.35 | 21.57 | 192,474 | +0.07(+0.31%) |
Mar 11, 2013 | 21.40 | 21.73 | 21.40 | 21.50 | 259,906 | +0.01(+0.03%) |
Mar 08, 2013 | 21.55 | 21.67 | 21.35 | 21.49 | 340,869 | +0.15(+0.72%) |
Mar 07, 2013 | 21.57 | 21.57 | 21.03 | 21.34 | 192,651 | -0.18(-0.84%) |
Mar 06, 2013 | 21.47 | 22.02 | 21.43 | 21.52 | 298,018 | +0.06(+0.28%) |
Mar 05, 2013 | 21.47 | 21.67 | 21.19 | 21.46 | 342,997 | +0.02(+0.09%) |
Mar 04, 2013 | 21.07 | 21.46 | 20.77 | 21.44 | 355,338 | +0.42(+2.00%) |
Mar 01, 2013 | 20.91 | 21.21 | 20.43 | 21.02 | 383,586 | -0.40(-1.87%) |
Feb 28, 2013 | 20.53 | 21.54 | 20.40 | 21.42 | 406,345 | +1.04(+5.10%) |
Feb 27, 2013 | 20.03 | 20.48 | 20.03 | 20.38 | 180,787 | +0.38(+1.90%) |
Feb 26, 2013 | 19.78 | 20.12 | 19.77 | 20.00 | 202,762 | +0.36(+1.83%) |
Feb 22, 2013 | 19.23 | 19.67 | 19.07 | 19.64 | 165,973 | +0.56(+2.94%) |
Feb 21, 2013 | 19.12 | 19.57 | 18.55 | 19.08 | 128,997 | -0.04(-0.21%) |
Feb 20, 2013 | 19.73 | 19.92 | 19.05 | 19.12 | 131,230 | -0.56(-2.85%) |
Feb 19, 2013 | 19.57 | 20.21 | 19.49 | 19.68 | 236,172 | +0.16(+0.82%) |
Feb 15, 2013 | 19.17 | 19.91 | 19.04 | 19.52 | 218,934 | +0.47(+2.48%) |
Feb 14, 2013 | 18.23 | 19.16 | 18.18 | 19.05 | 148,534 | +0.78(+4.27%) |
Feb 13, 2013 | 18.13 | 18.29 | 17.93 | 18.27 | 128,607 | +0.15(+0.85%) |
Feb 12, 2013 | 18.33 | 18.33 | 18.09 | 18.11 | 52,281 | -0.18(-0.98%) |
Feb 11, 2013 | 18.09 | 18.33 | 17.92 | 18.29 | 136,536 | +0.23(+1.29%) |
Feb 08, 2013 | 18.00 | 18.22 | 17.93 | 18.06 | 337,983 | +0.03(+0.15%) |
Feb 07, 2013 | 18.22 | 18.22 | 17.97 | 18.03 | 148,224 | -0.17(-0.92%) |
Feb 06, 2013 | 17.93 | 18.27 | 17.89 | 18.20 | 236,974 | +1.05(+6.10%) |
Feb 04, 2013 | 17.23 | 17.37 | 17.02 | 17.15 | 69,405 | -0.24(-1.38%) |
Feb 01, 2013 | 17.33 | 17.69 | 17.07 | 17.39 | 204,750 | +0.10(+0.58%) |
Jan 31, 2013 | 17.07 | 17.55 | 17.04 | 17.29 | 159,264 | +0.47(+2.77%) |
Jan 30, 2013 | 16.66 | 16.97 | 16.30 | 16.83 | 281,958 | +0.08(+0.48%) |
Jan 29, 2013 | 16.78 | 16.91 | 16.53 | 16.75 | 101,845 | -0.01(-0.08%) |
Jan 28, 2013 | 16.72 | 16.94 | 16.65 | 16.76 | 101,419 | +0.03(+0.16%) |
Jan 25, 2013 | 16.97 | 16.97 | 16.60 | 16.73 | 91,912 | -0.08(-0.48%) |
Jan 24, 2013 | 16.19 | 16.83 | 16.19 | 16.81 | 186,780 | +0.68(+4.21%) |
Jan 23, 2013 | 16.15 | 16.19 | 15.96 | 16.13 | 97,663 | +0.01(+0.04%) |
Jan 22, 2013 | 16.11 | 16.18 | 15.97 | 16.13 | 85,483 | +0.02(+0.12%) |
Jan 18, 2013 | 16.25 | 16.29 | 15.99 | 16.11 | 135,423 | -0.19(-1.15%) |
Jan 17, 2013 | 15.99 | 16.35 | 15.86 | 16.29 | 132,528 | +0.34(+2.13%) |
Jan 16, 2013 | 15.75 | 15.99 | 15.71 | 15.95 | 51,532 | +0.13(+0.80%) |
Jan 15, 2013 | 15.60 | 15.95 | 15.60 | 15.83 | 52,459 | +0.11(+0.68%) |
Jan 14, 2013 | 15.61 | 15.74 | 15.47 | 15.72 | 122,101 | +0.03(+0.21%) |
Jan 11, 2013 | 15.56 | 15.75 | 15.38 | 15.69 | 94,846 | +0.15(+0.99%) |
Jan 10, 2013 | 15.58 | 15.61 | 15.37 | 15.53 | 77,155 | +0.00(+0.00%) |
Jan 09, 2013 | 15.51 | 15.67 | 15.39 | 15.53 | 48,574 | +0.13(+0.82%) |
Jan 08, 2013 | 15.22 | 15.50 | 15.17 | 15.41 | 106,107 | +0.13(+0.83%) |
Jan 07, 2013 | 15.57 | 15.67 | 15.24 | 15.28 | 134,748 | -0.45(-2.88%) |
Jan 04, 2013 | 15.61 | 15.88 | 15.41 | 15.73 | 84,904 | +0.23(+1.51%) |
Jan 03, 2013 | 15.65 | 15.86 | 15.37 | 15.50 | 105,370 | -0.20(-1.27%) |