Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.48 | 23.76 | 23.45 | 23.62 | 323,445 | +0.06(+0.25%) |
Mar 27, 2013 | 23.36 | 23.64 | 23.21 | 23.56 | 338,708 | +0.04(+0.18%) |
Mar 26, 2013 | 23.53 | 23.53 | 23.23 | 23.51 | 248,800 | +0.13(+0.55%) |
Mar 25, 2013 | 23.41 | 23.66 | 23.15 | 23.39 | 375,323 | -0.01(-0.04%) |
Mar 22, 2013 | 23.47 | 23.64 | 23.33 | 23.39 | 632,291 | -0.04(-0.18%) |
Mar 21, 2013 | 21.59 | 23.78 | 21.45 | 23.44 | 1,362,311 | +1.71(+7.86%) |
Mar 20, 2013 | 21.84 | 21.87 | 21.47 | 21.73 | 504,284 | +0.08(+0.35%) |
Mar 19, 2013 | 21.74 | 21.87 | 21.35 | 21.65 | 553,242 | -0.03(-0.12%) |
Mar 18, 2013 | 21.22 | 21.76 | 21.06 | 21.68 | 627,197 | +0.15(+0.71%) |
Mar 15, 2013 | 21.48 | 21.60 | 21.30 | 21.52 | 738,728 | -0.15(-0.67%) |
Mar 14, 2013 | 21.55 | 21.68 | 21.34 | 21.67 | 474,452 | +0.10(+0.47%) |
Mar 13, 2013 | 21.38 | 21.59 | 21.23 | 21.57 | 407,576 | +0.20(+0.92%) |
Mar 12, 2013 | 21.48 | 21.54 | 21.32 | 21.37 | 279,984 | -0.20(-0.95%) |
Mar 11, 2013 | 21.76 | 21.78 | 21.38 | 21.58 | 357,619 | -0.36(-1.63%) |
Mar 08, 2013 | 21.84 | 22.05 | 21.59 | 21.93 | 409,171 | +0.32(+1.46%) |
Mar 07, 2013 | 21.49 | 21.65 | 21.35 | 21.62 | 233,438 | +0.08(+0.36%) |
Mar 06, 2013 | 21.39 | 21.64 | 21.21 | 21.54 | 217,264 | +0.22(+1.04%) |
Mar 05, 2013 | 20.94 | 21.50 | 20.71 | 21.32 | 540,436 | +0.47(+2.25%) |
Mar 04, 2013 | 20.55 | 20.93 | 20.36 | 20.85 | 256,915 | +0.20(+0.95%) |
Mar 01, 2013 | 20.30 | 20.78 | 20.24 | 20.65 | 619,136 | +0.17(+0.83%) |
Feb 28, 2013 | 20.75 | 20.85 | 20.47 | 20.48 | 391,990 | -0.18(-0.87%) |
Feb 27, 2013 | 20.30 | 21.00 | 20.18 | 20.66 | 492,689 | +0.34(+1.66%) |
Feb 26, 2013 | 20.33 | 20.47 | 20.11 | 20.33 | 522,443 | +0.16(+0.80%) |
Feb 25, 2013 | 20.86 | 20.86 | 20.13 | 20.16 | 346,254 | -0.58(-2.78%) |
Feb 22, 2013 | 20.60 | 20.82 | 20.50 | 20.74 | 205,773 | +0.30(+1.45%) |
Feb 21, 2013 | 20.69 | 20.86 | 20.39 | 20.44 | 216,560 | -0.25(-1.19%) |
Feb 20, 2013 | 21.22 | 21.22 | 20.67 | 20.69 | 297,991 | -0.50(-2.34%) |
Feb 19, 2013 | 21.15 | 21.22 | 20.98 | 21.19 | 377,318 | +0.11(+0.54%) |
Feb 15, 2013 | 21.12 | 21.17 | 20.95 | 21.07 | 434,984 | +0.06(+0.28%) |
Feb 14, 2013 | 20.72 | 21.02 | 20.72 | 21.01 | 273,771 | +0.19(+0.90%) |
Feb 13, 2013 | 20.63 | 20.87 | 20.52 | 20.83 | 460,805 | +0.19(+0.91%) |
Feb 12, 2013 | 20.34 | 20.67 | 20.34 | 20.64 | 242,626 | +0.31(+1.50%) |
Feb 11, 2013 | 20.49 | 20.50 | 20.17 | 20.33 | 194,288 | -0.16(-0.79%) |
Feb 08, 2013 | 20.42 | 20.56 | 20.30 | 20.50 | 184,054 | +0.11(+0.54%) |
Feb 07, 2013 | 20.48 | 20.65 | 20.20 | 20.39 | 243,400 | -0.04(-0.21%) |
Feb 06, 2013 | 20.36 | 20.53 | 19.65 | 20.43 | 569,117 | -0.11(-0.54%) |
Feb 04, 2013 | 20.90 | 20.97 | 20.40 | 20.54 | 272,624 | -0.53(-2.50%) |
Feb 01, 2013 | 21.14 | 21.21 | 20.87 | 21.06 | 384,069 | +0.09(+0.45%) |
Jan 31, 2013 | 20.85 | 21.20 | 20.72 | 20.97 | 369,335 | +0.14(+0.65%) |
Jan 30, 2013 | 21.04 | 21.04 | 20.72 | 20.84 | 383,108 | -0.30(-1.41%) |
Jan 29, 2013 | 20.95 | 21.21 | 20.78 | 21.13 | 416,305 | +0.11(+0.53%) |
Jan 28, 2013 | 20.51 | 21.20 | 20.40 | 21.02 | 640,441 | +0.50(+2.44%) |
Jan 25, 2013 | 20.48 | 20.58 | 20.29 | 20.52 | 377,115 | +0.15(+0.75%) |
Jan 24, 2013 | 20.09 | 20.44 | 19.92 | 20.37 | 335,669 | +0.26(+1.31%) |
Jan 23, 2013 | 19.95 | 20.23 | 19.82 | 20.10 | 374,959 | +0.12(+0.59%) |
Jan 22, 2013 | 19.82 | 19.99 | 19.60 | 19.99 | 216,206 | +0.16(+0.81%) |
Jan 18, 2013 | 19.78 | 19.99 | 19.47 | 19.82 | 378,086 | -0.01(-0.04%) |
Jan 17, 2013 | 19.43 | 19.83 | 19.37 | 19.83 | 396,234 | +0.49(+2.55%) |
Jan 16, 2013 | 19.20 | 19.43 | 19.11 | 19.34 | 239,819 | +0.09(+0.49%) |
Jan 15, 2013 | 19.04 | 19.38 | 19.04 | 19.25 | 427,447 | +0.03(+0.13%) |
Jan 14, 2013 | 19.02 | 19.24 | 19.00 | 19.22 | 390,810 | +0.08(+0.44%) |
Jan 11, 2013 | 18.98 | 19.16 | 18.81 | 19.14 | 453,791 | +0.20(+1.03%) |
Jan 10, 2013 | 19.02 | 19.02 | 18.69 | 18.94 | 301,758 | +0.06(+0.31%) |
Jan 09, 2013 | 18.81 | 19.06 | 18.51 | 18.88 | 561,806 | +0.08(+0.45%) |
Jan 08, 2013 | 18.85 | 19.07 | 18.46 | 18.80 | 468,099 | -0.13(-0.67%) |
Jan 07, 2013 | 18.88 | 19.02 | 18.76 | 18.92 | 236,492 | -0.13(-0.67%) |
Jan 04, 2013 | 19.07 | 19.24 | 18.87 | 19.05 | 130,407 | +0.11(+0.58%) |
Jan 03, 2013 | 18.89 | 19.16 | 18.49 | 18.94 | 232,221 | +0.09(+0.50%) |