Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.47 | 22.54 | 22.15 | 22.17 | 514,144 | -0.21(-0.93%) |
Mar 27, 2013 | 22.41 | 22.47 | 22.12 | 22.38 | 304,866 | -0.03(-0.15%) |
Mar 26, 2013 | 22.47 | 22.48 | 22.28 | 22.41 | 115,143 | +0.10(+0.43%) |
Mar 25, 2013 | 22.33 | 22.38 | 22.18 | 22.31 | 109,910 | +0.10(+0.44%) |
Mar 22, 2013 | 22.16 | 22.29 | 22.08 | 22.22 | 174,703 | +0.12(+0.53%) |
Mar 21, 2013 | 22.05 | 22.32 | 22.05 | 22.10 | 142,517 | -0.09(-0.41%) |
Mar 20, 2013 | 22.25 | 22.40 | 22.08 | 22.19 | 116,546 | +0.03(+0.16%) |
Mar 19, 2013 | 22.35 | 22.42 | 22.00 | 22.15 | 130,964 | -0.22(-0.99%) |
Mar 18, 2013 | 22.13 | 22.38 | 22.09 | 22.38 | 228,341 | +0.12(+0.56%) |
Mar 15, 2013 | 22.65 | 22.65 | 22.06 | 22.25 | 798,832 | -0.35(-1.56%) |
Mar 14, 2013 | 22.21 | 22.65 | 22.18 | 22.61 | 293,371 | +0.36(+1.62%) |
Mar 13, 2013 | 21.95 | 22.24 | 21.93 | 22.24 | 240,584 | +0.22(+1.01%) |
Mar 12, 2013 | 22.08 | 22.11 | 21.91 | 22.02 | 225,811 | -0.07(-0.31%) |
Mar 11, 2013 | 21.84 | 22.18 | 21.74 | 22.09 | 195,682 | +0.14(+0.63%) |
Mar 08, 2013 | 21.82 | 21.97 | 21.69 | 21.95 | 201,959 | +0.26(+1.18%) |
Mar 07, 2013 | 21.68 | 21.74 | 21.50 | 21.70 | 163,931 | +0.02(+0.10%) |
Mar 06, 2013 | 21.84 | 21.84 | 21.43 | 21.68 | 191,919 | -0.16(-0.73%) |
Mar 05, 2013 | 21.76 | 21.86 | 21.59 | 21.84 | 164,282 | +0.39(+1.81%) |
Mar 04, 2013 | 21.15 | 21.48 | 21.07 | 21.45 | 173,815 | +0.28(+1.34%) |
Mar 01, 2013 | 20.79 | 21.19 | 20.77 | 21.16 | 194,660 | +0.23(+1.09%) |
Feb 28, 2013 | 20.95 | 21.14 | 20.87 | 20.94 | 354,931 | -0.06(-0.30%) |
Feb 27, 2013 | 20.97 | 21.32 | 20.88 | 21.00 | 139,870 | +0.03(+0.13%) |
Feb 26, 2013 | 20.88 | 21.11 | 20.85 | 20.97 | 177,024 | -0.12(-0.59%) |
Feb 22, 2013 | 20.85 | 21.11 | 20.64 | 21.10 | 142,056 | +0.52(+2.52%) |
Feb 21, 2013 | 20.89 | 20.97 | 20.50 | 20.58 | 165,790 | -0.24(-1.13%) |
Feb 20, 2013 | 20.78 | 21.17 | 20.65 | 20.81 | 324,492 | +0.26(+1.25%) |
Feb 19, 2013 | 20.63 | 20.69 | 20.44 | 20.56 | 461,230 | +0.01(+0.07%) |
Feb 15, 2013 | 20.68 | 20.71 | 20.26 | 20.54 | 235,413 | -0.07(-0.34%) |
Feb 14, 2013 | 20.60 | 20.69 | 20.57 | 20.61 | 83,119 | +0.02(+0.10%) |
Feb 13, 2013 | 20.58 | 20.69 | 20.50 | 20.59 | 54,862 | -0.03(-0.13%) |
Feb 12, 2013 | 20.53 | 20.62 | 20.40 | 20.62 | 165,325 | +0.14(+0.68%) |
Feb 11, 2013 | 20.46 | 20.48 | 20.40 | 20.48 | 148,959 | +0.06(+0.27%) |
Feb 08, 2013 | 20.38 | 20.51 | 20.24 | 20.42 | 112,925 | +0.13(+0.65%) |
Feb 07, 2013 | 20.19 | 20.41 | 19.97 | 20.29 | 586,231 | +0.04(+0.21%) |
Feb 06, 2013 | 20.15 | 20.27 | 20.11 | 20.25 | 115,031 | -0.17(-0.81%) |
Feb 04, 2013 | 20.33 | 20.42 | 20.15 | 20.42 | 323,142 | -0.02(-0.10%) |
Feb 01, 2013 | 20.17 | 20.47 | 20.01 | 20.44 | 213,773 | +0.42(+2.11%) |
Jan 31, 2013 | 20.04 | 20.24 | 19.98 | 20.01 | 234,073 | -0.05(-0.24%) |
Jan 30, 2013 | 20.39 | 20.42 | 19.98 | 20.06 | 201,514 | -0.35(-1.73%) |
Jan 29, 2013 | 19.79 | 20.47 | 19.71 | 20.42 | 1,238,076 | +0.60(+3.00%) |
Jan 28, 2013 | 19.85 | 19.97 | 19.70 | 19.82 | 339,719 | +0.02(+0.10%) |
Jan 25, 2013 | 19.98 | 19.98 | 19.78 | 19.80 | 254,480 | -0.10(-0.49%) |
Jan 24, 2013 | 19.79 | 19.98 | 19.78 | 19.90 | 250,079 | +0.14(+0.70%) |
Jan 23, 2013 | 19.96 | 20.01 | 19.74 | 19.76 | 361,033 | -0.17(-0.83%) |
Jan 22, 2013 | 19.75 | 20.12 | 19.74 | 19.92 | 148,497 | +0.24(+1.20%) |
Jan 18, 2013 | 19.86 | 19.86 | 19.61 | 19.69 | 253,449 | -0.17(-0.87%) |
Jan 17, 2013 | 19.87 | 20.10 | 19.83 | 19.86 | 198,155 | +0.12(+0.60%) |
Jan 16, 2013 | 19.74 | 19.86 | 19.59 | 19.74 | 239,137 | +0.05(+0.25%) |
Jan 15, 2013 | 19.56 | 19.77 | 19.49 | 19.70 | 120,598 | +0.03(+0.14%) |
Jan 14, 2013 | 19.57 | 19.76 | 19.48 | 19.67 | 123,920 | +0.10(+0.53%) |
Jan 11, 2013 | 19.70 | 19.78 | 19.41 | 19.56 | 207,836 | -0.09(-0.46%) |
Jan 10, 2013 | 19.84 | 19.94 | 19.63 | 19.65 | 192,191 | -0.09(-0.46%) |
Jan 09, 2013 | 19.77 | 19.83 | 19.52 | 19.74 | 183,524 | +0.08(+0.39%) |
Jan 08, 2013 | 19.65 | 19.74 | 19.50 | 19.67 | 188,682 | +0.06(+0.28%) |
Jan 07, 2013 | 19.43 | 19.66 | 19.41 | 19.61 | 72,116 | +0.05(+0.25%) |
Jan 04, 2013 | 19.51 | 19.65 | 19.36 | 19.56 | 85,425 | +0.17(+0.89%) |
Jan 03, 2013 | 19.82 | 19.85 | 19.36 | 19.39 | 192,878 | -0.37(-1.86%) |