Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.98 | 29.17 | 27.89 | 28.19 | 220,714 | -0.99(-3.38%) |
Mar 27, 2013 | 28.29 | 29.57 | 27.69 | 29.17 | 222,543 | +0.59(+2.07%) |
Mar 26, 2013 | 28.98 | 29.07 | 27.60 | 28.58 | 250,939 | -0.39(-1.36%) |
Mar 25, 2013 | 29.37 | 29.37 | 28.09 | 28.98 | 241,020 | -0.39(-1.34%) |
Mar 22, 2013 | 29.67 | 29.96 | 28.68 | 29.37 | 222,008 | -0.39(-1.32%) |
Mar 21, 2013 | 27.50 | 29.96 | 27.50 | 29.76 | 382,509 | +2.56(+9.42%) |
Mar 20, 2013 | 27.00 | 27.60 | 26.61 | 27.20 | 117,551 | +0.20(+0.73%) |
Mar 19, 2013 | 27.60 | 27.67 | 26.71 | 27.00 | 204,038 | -0.69(-2.49%) |
Mar 18, 2013 | 28.09 | 28.58 | 27.50 | 27.69 | 238,008 | +0.59(+2.18%) |
Mar 15, 2013 | 26.91 | 27.50 | 26.51 | 27.10 | 582,366 | +0.30(+1.10%) |
Mar 14, 2013 | 26.12 | 27.10 | 25.72 | 26.81 | 221,657 | +0.79(+3.03%) |
Mar 13, 2013 | 27.79 | 28.01 | 25.92 | 26.02 | 380,854 | -1.87(-6.71%) |
Mar 12, 2013 | 26.61 | 28.38 | 25.72 | 27.89 | 398,951 | +2.27(+8.85%) |
Mar 11, 2013 | 27.15 | 27.35 | 25.43 | 25.62 | 285,988 | -0.39(-1.52%) |
Mar 08, 2013 | 24.84 | 26.91 | 23.95 | 26.02 | 362,178 | +0.99(+3.94%) |
Mar 07, 2013 | 27.30 | 27.69 | 24.74 | 25.03 | 440,387 | -1.58(-5.93%) |
Mar 06, 2013 | 22.47 | 26.71 | 21.19 | 26.61 | 631,252 | +4.14(+18.42%) |
Mar 05, 2013 | 23.36 | 23.95 | 22.47 | 22.47 | 211,072 | -0.10(-0.44%) |
Mar 04, 2013 | 23.95 | 23.95 | 22.27 | 22.57 | 306,894 | -1.38(-5.76%) |
Mar 01, 2013 | 23.85 | 24.54 | 23.65 | 23.95 | 232,615 | +0.00(+0.00%) |
Feb 28, 2013 | 25.18 | 25.33 | 23.75 | 23.95 | 210,648 | -1.77(-6.90%) |
Feb 27, 2013 | 26.61 | 26.61 | 25.13 | 25.72 | 189,335 | -0.89(-3.33%) |
Feb 26, 2013 | 26.12 | 26.81 | 25.43 | 26.61 | 211,989 | +1.48(+5.88%) |
Feb 22, 2013 | 25.43 | 25.82 | 24.74 | 25.13 | 177,788 | -0.39(-1.54%) |
Feb 21, 2013 | 24.93 | 26.22 | 24.84 | 25.53 | 235,780 | +0.89(+3.60%) |
Feb 20, 2013 | 25.62 | 25.72 | 23.85 | 24.64 | 528,792 | -1.48(-5.66%) |
Feb 19, 2013 | 26.81 | 27.00 | 25.82 | 26.12 | 298,633 | -0.39(-1.49%) |
Feb 15, 2013 | 27.30 | 27.30 | 25.72 | 26.51 | 355,198 | -0.99(-3.58%) |
Feb 14, 2013 | 27.40 | 28.09 | 27.20 | 27.50 | 216,126 | +0.10(+0.36%) |
Feb 13, 2013 | 28.88 | 28.88 | 27.20 | 27.40 | 299,975 | -0.59(-2.11%) |
Feb 12, 2013 | 29.76 | 29.76 | 27.20 | 27.99 | 525,363 | -1.38(-4.70%) |
Feb 11, 2013 | 30.85 | 30.95 | 29.07 | 29.37 | 265,226 | -1.58(-5.10%) |
Feb 08, 2013 | 31.04 | 31.44 | 30.26 | 30.95 | 191,901 | +0.69(+2.28%) |
Feb 07, 2013 | 29.96 | 30.85 | 29.57 | 30.26 | 150,658 | +0.10(+0.33%) |
Feb 06, 2013 | 30.06 | 30.45 | 29.86 | 30.16 | 127,040 | -0.20(-0.65%) |
Feb 04, 2013 | 30.75 | 31.24 | 30.35 | 30.35 | 214,132 | -0.59(-1.91%) |
Feb 01, 2013 | 31.64 | 31.83 | 30.75 | 30.95 | 234,595 | +0.10(+0.32%) |
Jan 31, 2013 | 30.65 | 31.73 | 30.55 | 30.85 | 240,699 | +0.20(+0.64%) |
Jan 30, 2013 | 31.64 | 32.13 | 30.35 | 30.65 | 325,498 | -0.59(-1.89%) |
Jan 29, 2013 | 31.24 | 32.23 | 30.75 | 31.24 | 218,728 | +0.30(+0.96%) |
Jan 28, 2013 | 31.93 | 32.23 | 30.06 | 30.95 | 298,978 | -1.28(-3.98%) |
Jan 25, 2013 | 33.11 | 33.41 | 31.64 | 32.23 | 317,907 | -1.28(-3.82%) |
Jan 24, 2013 | 35.78 | 35.78 | 33.51 | 33.51 | 288,129 | -2.56(-7.10%) |
Jan 23, 2013 | 36.96 | 37.06 | 35.97 | 36.07 | 193,469 | -0.79(-2.14%) |
Jan 22, 2013 | 36.17 | 37.16 | 35.97 | 36.86 | 251,334 | +0.59(+1.63%) |
Jan 18, 2013 | 36.76 | 37.06 | 35.97 | 36.27 | 177,157 | -0.49(-1.34%) |
Jan 17, 2013 | 36.56 | 37.16 | 36.17 | 36.76 | 160,100 | +0.20(+0.54%) |
Jan 16, 2013 | 36.86 | 36.96 | 36.27 | 36.56 | 119,624 | -0.59(-1.59%) |
Jan 15, 2013 | 36.86 | 37.75 | 36.56 | 37.16 | 172,080 | +0.59(+1.62%) |
Jan 14, 2013 | 37.94 | 38.63 | 36.17 | 36.56 | 266,989 | -1.28(-3.39%) |
Jan 11, 2013 | 38.93 | 38.93 | 37.75 | 37.85 | 147,680 | -0.59(-1.54%) |
Jan 10, 2013 | 37.25 | 39.03 | 37.16 | 38.44 | 253,936 | +1.68(+4.56%) |
Jan 09, 2013 | 37.45 | 37.45 | 36.47 | 36.76 | 106,811 | +0.30(+0.81%) |
Jan 08, 2013 | 36.47 | 37.16 | 36.17 | 36.47 | 157,725 | +0.20(+0.54%) |
Jan 07, 2013 | 36.56 | 37.16 | 36.27 | 36.27 | 126,934 | -0.69(-1.87%) |
Jan 04, 2013 | 36.56 | 37.16 | 36.07 | 36.96 | 127,835 | +0.30(+0.81%) |
Jan 03, 2013 | 38.93 | 38.93 | 36.27 | 36.66 | 198,597 | -2.37(-6.06%) |