Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.27 | 24.42 | 23.90 | 24.24 | 63,714 | +0.01(+0.04%) |
Mar 27, 2013 | 24.17 | 24.47 | 23.95 | 24.23 | 32,928 | -0.21(-0.86%) |
Mar 26, 2013 | 24.16 | 24.45 | 23.82 | 24.44 | 37,613 | +0.40(+1.65%) |
Mar 25, 2013 | 23.88 | 24.32 | 23.78 | 24.05 | 44,460 | +0.15(+0.63%) |
Mar 22, 2013 | 24.31 | 24.49 | 23.76 | 23.89 | 23,824 | -0.24(-1.01%) |
Mar 21, 2013 | 24.07 | 24.31 | 24.04 | 24.14 | 23,948 | -0.19(-0.80%) |
Mar 20, 2013 | 24.15 | 24.51 | 24.02 | 24.33 | 61,730 | +0.29(+1.19%) |
Mar 19, 2013 | 24.17 | 24.25 | 23.79 | 24.05 | 25,729 | -0.01(-0.03%) |
Mar 18, 2013 | 24.17 | 24.47 | 23.83 | 24.05 | 25,621 | -0.41(-1.69%) |
Mar 15, 2013 | 24.02 | 24.49 | 24.02 | 24.47 | 60,713 | +0.35(+1.47%) |
Mar 14, 2013 | 24.00 | 24.12 | 23.69 | 24.11 | 34,098 | +0.10(+0.42%) |
Mar 13, 2013 | 23.76 | 24.05 | 23.75 | 24.01 | 31,561 | +0.25(+1.06%) |
Mar 12, 2013 | 23.79 | 24.34 | 23.45 | 23.76 | 33,763 | -0.03(-0.11%) |
Mar 11, 2013 | 23.88 | 24.05 | 23.65 | 23.78 | 23,752 | -0.09(-0.39%) |
Mar 08, 2013 | 23.83 | 24.25 | 23.53 | 23.88 | 34,153 | +0.25(+1.07%) |
Mar 07, 2013 | 23.56 | 23.83 | 23.51 | 23.62 | 22,314 | +0.00(+0.00%) |
Mar 06, 2013 | 23.78 | 23.78 | 23.44 | 23.62 | 51,540 | -0.23(-0.95%) |
Mar 05, 2013 | 23.56 | 23.98 | 23.11 | 23.85 | 62,929 | +0.58(+2.50%) |
Mar 04, 2013 | 23.68 | 23.68 | 23.11 | 23.27 | 56,010 | -0.48(-2.02%) |
Mar 01, 2013 | 23.52 | 24.18 | 23.50 | 23.75 | 75,365 | +0.04(+0.18%) |
Feb 28, 2013 | 23.61 | 23.92 | 23.10 | 23.71 | 97,731 | +0.13(+0.57%) |
Feb 27, 2013 | 23.51 | 23.74 | 23.41 | 23.57 | 43,760 | +0.02(+0.07%) |
Feb 26, 2013 | 23.29 | 23.57 | 23.11 | 23.56 | 36,404 | +0.33(+1.41%) |
Feb 25, 2013 | 23.25 | 23.49 | 23.20 | 23.23 | 58,424 | +0.02(+0.07%) |
Feb 22, 2013 | 23.33 | 23.37 | 22.99 | 23.21 | 45,436 | +0.03(+0.14%) |
Feb 21, 2013 | 23.04 | 23.48 | 23.01 | 23.18 | 32,880 | +0.20(+0.88%) |
Feb 20, 2013 | 23.53 | 23.58 | 22.95 | 22.98 | 58,983 | -0.51(-2.19%) |
Feb 19, 2013 | 24.01 | 24.03 | 23.35 | 23.49 | 97,812 | +0.55(+2.39%) |
Feb 15, 2013 | 22.95 | 23.22 | 22.87 | 22.94 | 51,788 | +0.08(+0.37%) |
Feb 14, 2013 | 22.90 | 23.05 | 22.80 | 22.86 | 22,395 | -0.08(-0.33%) |
Feb 13, 2013 | 22.71 | 22.98 | 22.59 | 22.93 | 95,292 | +0.23(+1.00%) |
Feb 12, 2013 | 22.34 | 22.73 | 22.29 | 22.71 | 44,106 | +0.41(+1.85%) |
Feb 11, 2013 | 22.20 | 22.36 | 22.05 | 22.29 | 40,253 | +0.09(+0.42%) |
Feb 08, 2013 | 21.41 | 22.27 | 21.40 | 22.20 | 89,677 | +0.89(+4.19%) |
Feb 07, 2013 | 21.65 | 21.68 | 21.16 | 21.31 | 67,733 | -0.34(-1.56%) |
Feb 06, 2013 | 21.34 | 21.75 | 21.29 | 21.65 | 135,987 | +0.46(+2.19%) |
Feb 04, 2013 | 21.35 | 21.50 | 21.10 | 21.18 | 34,703 | -0.23(-1.06%) |
Feb 01, 2013 | 21.06 | 21.48 | 20.94 | 21.41 | 67,753 | +0.43(+2.05%) |
Jan 31, 2013 | 21.02 | 21.27 | 20.34 | 20.98 | 43,888 | -0.02(-0.08%) |
Jan 30, 2013 | 21.27 | 21.37 | 20.93 | 21.00 | 46,496 | -0.33(-1.54%) |
Jan 29, 2013 | 20.71 | 21.33 | 20.71 | 21.33 | 74,402 | +0.51(+2.47%) |
Jan 28, 2013 | 20.15 | 20.87 | 20.15 | 20.81 | 100,156 | +0.75(+3.74%) |
Jan 25, 2013 | 19.92 | 20.30 | 19.67 | 20.06 | 166,791 | +0.29(+1.45%) |
Jan 24, 2013 | 20.09 | 20.25 | 19.78 | 19.78 | 142,754 | -0.23(-1.14%) |
Jan 23, 2013 | 20.28 | 20.58 | 19.96 | 20.00 | 125,337 | -0.24(-1.17%) |
Jan 22, 2013 | 20.39 | 20.60 | 20.05 | 20.24 | 35,007 | -0.15(-0.74%) |
Jan 18, 2013 | 20.60 | 20.72 | 20.22 | 20.39 | 55,098 | -0.18(-0.86%) |
Jan 17, 2013 | 20.78 | 20.80 | 20.52 | 20.57 | 27,573 | -0.06(-0.29%) |
Jan 16, 2013 | 20.42 | 20.75 | 20.39 | 20.63 | 59,533 | +0.21(+1.03%) |
Jan 15, 2013 | 20.51 | 20.69 | 20.31 | 20.42 | 45,163 | -0.29(-1.38%) |
Jan 14, 2013 | 20.95 | 20.95 | 20.56 | 20.70 | 37,984 | -0.24(-1.17%) |
Jan 11, 2013 | 21.14 | 21.14 | 20.75 | 20.95 | 44,452 | -0.20(-0.96%) |
Jan 10, 2013 | 21.07 | 21.22 | 20.90 | 21.15 | 31,008 | +0.09(+0.44%) |
Jan 09, 2013 | 20.85 | 21.12 | 20.80 | 21.06 | 32,085 | +0.34(+1.63%) |
Jan 08, 2013 | 20.91 | 20.95 | 20.65 | 20.72 | 36,334 | -0.28(-1.32%) |
Jan 07, 2013 | 21.15 | 21.15 | 21.00 | 21.00 | 55,189 | -0.20(-0.95%) |
Jan 04, 2013 | 21.27 | 21.52 | 21.06 | 21.20 | 79,735 | +0.09(+0.44%) |
Jan 03, 2013 | 21.27 | 21.48 | 20.95 | 21.11 | 69,299 | -0.17(-0.79%) |