Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.23 | 25.63 | 25.09 | 25.46 | 203,836 | +0.28(+1.12%) |
Mar 27, 2013 | 24.91 | 25.29 | 24.86 | 25.18 | 172,151 | +0.12(+0.47%) |
Mar 26, 2013 | 25.23 | 25.29 | 24.94 | 25.06 | 234,995 | +0.05(+0.19%) |
Mar 25, 2013 | 25.00 | 25.30 | 24.87 | 25.01 | 318,584 | +0.13(+0.50%) |
Mar 22, 2013 | 24.80 | 24.91 | 24.42 | 24.89 | 196,551 | +0.26(+1.05%) |
Mar 21, 2013 | 24.63 | 24.83 | 24.52 | 24.63 | 222,466 | -0.14(-0.57%) |
Mar 20, 2013 | 24.59 | 24.79 | 24.31 | 24.77 | 202,801 | +0.42(+1.71%) |
Mar 19, 2013 | 24.34 | 24.75 | 24.09 | 24.36 | 297,584 | +0.16(+0.65%) |
Mar 18, 2013 | 23.70 | 24.25 | 23.70 | 24.20 | 190,434 | +0.18(+0.75%) |
Mar 15, 2013 | 23.96 | 24.15 | 23.92 | 24.02 | 488,427 | +0.16(+0.69%) |
Mar 14, 2013 | 23.31 | 23.88 | 23.22 | 23.85 | 355,031 | +0.66(+2.84%) |
Mar 13, 2013 | 22.91 | 23.23 | 22.81 | 23.20 | 264,338 | +0.36(+1.58%) |
Mar 12, 2013 | 22.93 | 23.02 | 22.79 | 22.83 | 134,723 | -0.09(-0.38%) |
Mar 11, 2013 | 22.86 | 23.07 | 22.71 | 22.92 | 146,253 | -0.03(-0.14%) |
Mar 08, 2013 | 22.94 | 23.21 | 22.69 | 22.95 | 286,108 | +0.12(+0.52%) |
Mar 07, 2013 | 22.58 | 22.85 | 22.48 | 22.83 | 227,116 | +0.32(+1.43%) |
Mar 06, 2013 | 22.94 | 22.94 | 22.38 | 22.51 | 493,961 | -0.31(-1.34%) |
Mar 05, 2013 | 22.58 | 22.92 | 22.56 | 22.82 | 219,906 | +0.22(+0.97%) |
Mar 04, 2013 | 22.72 | 22.83 | 22.28 | 22.60 | 242,372 | -0.15(-0.65%) |
Mar 01, 2013 | 22.54 | 22.89 | 22.36 | 22.75 | 518,284 | +0.25(+1.12%) |
Feb 28, 2013 | 22.83 | 22.83 | 22.22 | 22.50 | 940,655 | -0.99(-4.21%) |
Feb 27, 2013 | 22.58 | 24.23 | 22.47 | 23.49 | 516,233 | +0.85(+3.74%) |
Feb 26, 2013 | 23.29 | 23.34 | 21.60 | 22.64 | 354,010 | -1.31(-5.47%) |
Feb 22, 2013 | 23.63 | 23.96 | 23.55 | 23.95 | 200,513 | +0.48(+2.04%) |
Feb 21, 2013 | 23.95 | 23.95 | 23.08 | 23.47 | 152,877 | -0.47(-1.97%) |
Feb 20, 2013 | 24.66 | 24.69 | 23.86 | 23.94 | 147,334 | -0.64(-2.62%) |
Feb 19, 2013 | 24.41 | 24.84 | 24.41 | 24.58 | 261,051 | +0.17(+0.71%) |
Feb 15, 2013 | 25.06 | 25.06 | 24.32 | 24.41 | 255,072 | -0.47(-1.89%) |
Feb 14, 2013 | 24.80 | 25.05 | 24.80 | 24.88 | 90,319 | +0.05(+0.22%) |
Feb 13, 2013 | 24.72 | 24.95 | 24.62 | 24.83 | 131,056 | +0.27(+1.12%) |
Feb 12, 2013 | 24.45 | 25.19 | 24.45 | 24.55 | 221,315 | +0.20(+0.84%) |
Feb 11, 2013 | 24.29 | 24.44 | 24.20 | 24.35 | 112,202 | +0.12(+0.49%) |
Feb 08, 2013 | 24.08 | 24.47 | 23.38 | 24.23 | 176,585 | +0.27(+1.11%) |
Feb 07, 2013 | 24.29 | 24.31 | 23.72 | 23.96 | 162,922 | -0.27(-1.10%) |
Feb 06, 2013 | 24.10 | 24.27 | 24.06 | 24.23 | 159,597 | +0.22(+0.91%) |
Feb 04, 2013 | 24.65 | 24.79 | 23.96 | 24.01 | 382,604 | -0.65(-2.64%) |
Feb 01, 2013 | 24.43 | 25.06 | 24.10 | 24.66 | 235,450 | +0.44(+1.81%) |
Jan 31, 2013 | 24.21 | 24.43 | 24.12 | 24.22 | 294,278 | +0.04(+0.16%) |
Jan 30, 2013 | 24.14 | 24.35 | 24.02 | 24.18 | 220,177 | +0.07(+0.29%) |
Jan 29, 2013 | 24.25 | 24.25 | 23.89 | 24.11 | 205,850 | -0.09(-0.39%) |
Jan 28, 2013 | 23.98 | 24.50 | 23.87 | 24.21 | 272,926 | +0.35(+1.45%) |
Jan 25, 2013 | 24.15 | 24.15 | 23.71 | 23.86 | 253,745 | -0.12(-0.49%) |
Jan 24, 2013 | 23.62 | 24.13 | 22.81 | 23.98 | 281,966 | +0.44(+1.87%) |
Jan 23, 2013 | 23.47 | 23.55 | 23.29 | 23.54 | 174,227 | +0.12(+0.50%) |
Jan 22, 2013 | 23.38 | 23.50 | 23.23 | 23.42 | 97,395 | +0.13(+0.57%) |
Jan 18, 2013 | 22.98 | 23.42 | 22.91 | 23.29 | 310,380 | +0.31(+1.33%) |
Jan 17, 2013 | 22.94 | 23.20 | 22.76 | 22.98 | 119,132 | +0.21(+0.93%) |
Jan 16, 2013 | 23.01 | 23.01 | 22.68 | 22.77 | 262,488 | -0.24(-1.06%) |
Jan 15, 2013 | 22.74 | 23.01 | 22.56 | 23.01 | 150,350 | +0.09(+0.38%) |
Jan 14, 2013 | 22.80 | 22.98 | 22.71 | 22.93 | 128,338 | +0.10(+0.45%) |
Jan 11, 2013 | 22.98 | 22.98 | 22.36 | 22.83 | 139,126 | -0.11(-0.50%) |
Jan 10, 2013 | 22.87 | 23.04 | 22.44 | 22.94 | 260,172 | +0.24(+1.05%) |
Jan 09, 2013 | 22.83 | 23.15 | 22.55 | 22.70 | 168,899 | +0.01(+0.03%) |
Jan 08, 2013 | 22.41 | 22.69 | 22.30 | 22.69 | 321,031 | +0.32(+1.44%) |
Jan 07, 2013 | 22.47 | 22.61 | 22.29 | 22.37 | 169,144 | -0.19(-0.83%) |
Jan 04, 2013 | 22.87 | 22.87 | 22.51 | 22.56 | 180,222 | -0.16(-0.72%) |
Jan 03, 2013 | 22.82 | 23.33 | 22.66 | 22.72 | 205,378 | +0.02(+0.07%) |