Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.87 | 23.03 | 22.66 | 22.96 | 282,944 | +0.17(+0.73%) |
Mar 27, 2013 | 22.53 | 22.86 | 22.44 | 22.80 | 450,874 | +0.17(+0.74%) |
Mar 26, 2013 | 22.59 | 22.69 | 22.45 | 22.63 | 355,647 | +0.19(+0.85%) |
Mar 25, 2013 | 22.50 | 22.68 | 22.38 | 22.44 | 265,322 | -0.06(-0.27%) |
Mar 22, 2013 | 22.30 | 22.57 | 22.24 | 22.50 | 315,305 | +0.30(+1.33%) |
Mar 21, 2013 | 22.14 | 22.30 | 22.01 | 22.20 | 263,003 | -0.07(-0.32%) |
Mar 20, 2013 | 22.42 | 22.56 | 22.21 | 22.27 | 277,998 | -0.08(-0.37%) |
Mar 19, 2013 | 21.74 | 22.40 | 21.55 | 22.36 | 413,967 | +0.72(+3.34%) |
Mar 18, 2013 | 21.79 | 21.91 | 21.59 | 21.63 | 268,659 | -0.26(-1.17%) |
Mar 15, 2013 | 22.07 | 22.12 | 21.85 | 21.89 | 673,966 | -0.15(-0.69%) |
Mar 14, 2013 | 21.85 | 22.10 | 21.84 | 22.04 | 413,553 | +0.19(+0.88%) |
Mar 13, 2013 | 21.92 | 21.97 | 21.83 | 21.85 | 112,821 | -0.05(-0.24%) |
Mar 12, 2013 | 21.98 | 22.03 | 21.77 | 21.90 | 195,414 | -0.05(-0.22%) |
Mar 11, 2013 | 22.15 | 22.23 | 21.84 | 21.95 | 335,367 | -0.19(-0.85%) |
Mar 08, 2013 | 22.09 | 22.23 | 21.98 | 22.14 | 240,527 | +0.13(+0.58%) |
Mar 07, 2013 | 22.11 | 22.18 | 21.94 | 22.01 | 189,237 | -0.04(-0.20%) |
Mar 06, 2013 | 22.22 | 22.25 | 21.90 | 22.05 | 268,210 | -0.10(-0.43%) |
Mar 05, 2013 | 22.08 | 22.39 | 22.01 | 22.15 | 381,801 | +0.07(+0.33%) |
Mar 04, 2013 | 21.46 | 22.10 | 21.46 | 22.08 | 434,369 | +0.65(+3.05%) |
Mar 01, 2013 | 21.14 | 21.59 | 21.00 | 21.42 | 301,948 | +0.30(+1.42%) |
Feb 28, 2013 | 21.10 | 21.35 | 20.89 | 21.12 | 205,706 | +0.36(+1.75%) |
Feb 27, 2013 | 20.90 | 21.03 | 20.64 | 20.76 | 221,207 | -0.10(-0.48%) |
Feb 26, 2013 | 20.70 | 21.14 | 20.61 | 20.86 | 378,855 | +0.30(+1.44%) |
Feb 25, 2013 | 21.02 | 21.02 | 20.54 | 20.57 | 244,776 | -0.33(-1.58%) |
Feb 22, 2013 | 20.78 | 20.97 | 20.69 | 20.90 | 127,931 | +0.16(+0.77%) |
Feb 21, 2013 | 20.81 | 20.99 | 20.58 | 20.74 | 208,020 | -0.11(-0.52%) |
Feb 20, 2013 | 20.98 | 21.15 | 20.80 | 20.84 | 254,346 | -0.11(-0.51%) |
Feb 19, 2013 | 20.62 | 20.98 | 20.53 | 20.95 | 410,432 | +0.40(+1.96%) |
Feb 15, 2013 | 20.63 | 20.76 | 20.39 | 20.55 | 263,680 | +0.07(+0.35%) |
Feb 14, 2013 | 20.62 | 20.74 | 20.29 | 20.48 | 244,866 | -0.25(-1.19%) |
Feb 13, 2013 | 20.81 | 20.98 | 20.51 | 20.73 | 249,963 | -0.08(-0.37%) |
Feb 12, 2013 | 20.64 | 20.82 | 20.61 | 20.80 | 104,795 | +0.22(+1.08%) |
Feb 11, 2013 | 20.62 | 20.66 | 20.45 | 20.58 | 169,668 | +0.01(+0.04%) |
Feb 08, 2013 | 20.58 | 20.61 | 20.48 | 20.57 | 161,149 | +0.04(+0.19%) |
Feb 07, 2013 | 20.42 | 20.53 | 20.34 | 20.53 | 213,121 | +0.08(+0.39%) |
Feb 06, 2013 | 20.05 | 20.47 | 20.05 | 20.45 | 182,829 | +0.29(+1.45%) |
Feb 04, 2013 | 20.34 | 20.44 | 20.14 | 20.16 | 255,496 | -0.22(-1.09%) |
Feb 01, 2013 | 20.06 | 20.47 | 20.01 | 20.38 | 247,719 | +0.36(+1.78%) |
Jan 31, 2013 | 20.06 | 20.17 | 19.94 | 20.03 | 413,039 | -0.09(-0.45%) |
Jan 30, 2013 | 20.17 | 20.33 | 20.05 | 20.12 | 226,671 | -0.04(-0.20%) |
Jan 29, 2013 | 20.07 | 20.16 | 19.99 | 20.16 | 315,836 | +0.14(+0.71%) |
Jan 28, 2013 | 20.09 | 20.14 | 19.91 | 20.01 | 251,210 | -0.03(-0.14%) |
Jan 25, 2013 | 20.16 | 20.16 | 19.88 | 20.04 | 283,343 | -0.00(-0.02%) |
Jan 24, 2013 | 20.30 | 20.30 | 19.99 | 20.05 | 293,089 | -0.17(-0.84%) |
Jan 23, 2013 | 20.33 | 20.39 | 20.12 | 20.22 | 200,167 | -0.13(-0.66%) |
Jan 22, 2013 | 20.05 | 20.37 | 20.05 | 20.35 | 188,914 | +0.25(+1.22%) |
Jan 18, 2013 | 19.98 | 20.11 | 19.98 | 20.11 | 145,734 | +0.06(+0.32%) |
Jan 17, 2013 | 19.93 | 20.12 | 19.82 | 20.04 | 102,735 | +0.16(+0.82%) |
Jan 16, 2013 | 19.85 | 19.94 | 19.80 | 19.88 | 159,319 | +0.04(+0.20%) |
Jan 15, 2013 | 19.88 | 19.88 | 19.65 | 19.84 | 205,392 | -0.09(-0.44%) |
Jan 14, 2013 | 19.77 | 19.96 | 19.71 | 19.93 | 231,608 | +0.16(+0.80%) |
Jan 11, 2013 | 19.55 | 19.80 | 19.48 | 19.77 | 163,764 | +0.27(+1.38%) |
Jan 10, 2013 | 19.50 | 19.62 | 19.38 | 19.50 | 233,218 | +0.05(+0.24%) |
Jan 09, 2013 | 19.31 | 19.48 | 19.22 | 19.45 | 221,597 | +0.21(+1.09%) |
Jan 08, 2013 | 19.29 | 19.35 | 19.02 | 19.24 | 470,915 | -0.01(-0.06%) |
Jan 07, 2013 | 19.42 | 19.43 | 19.25 | 19.25 | 206,387 | -0.17(-0.88%) |
Jan 04, 2013 | 19.39 | 19.55 | 19.35 | 19.42 | 271,898 | +0.13(+0.66%) |
Jan 03, 2013 | 19.51 | 19.55 | 19.14 | 19.30 | 324,345 | -0.21(-1.06%) |