Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.34 | 23.50 | 23.14 | 23.23 | 358,646 | -0.11(-0.47%) |
Mar 27, 2013 | 22.84 | 23.46 | 22.67 | 23.34 | 546,422 | +0.45(+1.97%) |
Mar 26, 2013 | 22.54 | 23.16 | 22.52 | 22.89 | 703,452 | +0.38(+1.69%) |
Mar 25, 2013 | 22.88 | 22.88 | 22.35 | 22.51 | 69,803 | -0.21(-0.92%) |
Mar 22, 2013 | 22.80 | 22.99 | 22.53 | 22.72 | 51,518 | +0.05(+0.22%) |
Mar 21, 2013 | 22.62 | 22.85 | 22.47 | 22.67 | 91,633 | -0.16(-0.70%) |
Mar 20, 2013 | 22.87 | 22.87 | 22.45 | 22.83 | 214,095 | +0.01(+0.04%) |
Mar 19, 2013 | 22.63 | 22.86 | 22.39 | 22.82 | 36,783 | +0.09(+0.40%) |
Mar 18, 2013 | 22.65 | 22.86 | 22.50 | 22.73 | 27,343 | -0.16(-0.70%) |
Mar 15, 2013 | 23.02 | 23.18 | 22.77 | 22.89 | 131,413 | -0.14(-0.61%) |
Mar 14, 2013 | 23.20 | 23.75 | 23.00 | 23.03 | 216,522 | -0.46(-1.96%) |
Mar 13, 2013 | 22.90 | 23.53 | 22.90 | 23.49 | 166,339 | +0.35(+1.51%) |
Mar 12, 2013 | 23.44 | 23.44 | 22.92 | 23.14 | 120,684 | -0.25(-1.07%) |
Mar 11, 2013 | 23.80 | 23.80 | 22.87 | 23.39 | 224,233 | -0.29(-1.22%) |
Mar 08, 2013 | 23.43 | 23.75 | 23.04 | 23.68 | 109,299 | +0.27(+1.15%) |
Mar 07, 2013 | 23.50 | 23.50 | 23.08 | 23.41 | 61,420 | -0.11(-0.47%) |
Mar 06, 2013 | 23.14 | 23.74 | 23.04 | 23.52 | 388,945 | +0.54(+2.35%) |
Mar 05, 2013 | 22.16 | 23.65 | 22.14 | 22.98 | 411,446 | +0.88(+3.98%) |
Mar 04, 2013 | 22.45 | 22.45 | 20.94 | 22.10 | 310,952 | -0.35(-1.56%) |
Mar 01, 2013 | 20.85 | 22.49 | 20.81 | 22.45 | 378,556 | +1.47(+7.01%) |
Feb 28, 2013 | 21.47 | 21.88 | 20.59 | 20.98 | 340,948 | -0.53(-2.46%) |
Feb 27, 2013 | 20.58 | 21.77 | 20.55 | 21.51 | 171,197 | +0.88(+4.27%) |
Feb 26, 2013 | 20.75 | 20.91 | 20.33 | 20.63 | 50,308 | -0.43(-2.04%) |
Feb 22, 2013 | 20.90 | 21.18 | 20.73 | 21.06 | 101,963 | +0.21(+1.01%) |
Feb 21, 2013 | 20.76 | 21.00 | 20.70 | 20.85 | 88,310 | +0.05(+0.24%) |
Feb 20, 2013 | 20.99 | 21.10 | 20.65 | 20.80 | 74,045 | -0.14(-0.67%) |
Feb 19, 2013 | 21.13 | 21.13 | 20.70 | 20.94 | 69,301 | -0.11(-0.52%) |
Feb 15, 2013 | 20.47 | 21.05 | 20.39 | 21.05 | 144,718 | +0.53(+2.58%) |
Feb 14, 2013 | 20.34 | 20.60 | 20.12 | 20.52 | 105,922 | +0.22(+1.08%) |
Feb 13, 2013 | 20.24 | 20.42 | 20.08 | 20.30 | 50,924 | +0.00(+0.00%) |
Feb 12, 2013 | 19.91 | 20.30 | 19.62 | 20.30 | 113,839 | +0.37(+1.86%) |
Feb 11, 2013 | 21.50 | 21.50 | 19.86 | 19.93 | 155,069 | -1.56(-7.26%) |
Feb 08, 2013 | 21.60 | 21.75 | 21.36 | 21.49 | 172,218 | -0.03(-0.14%) |
Feb 07, 2013 | 21.55 | 21.59 | 21.13 | 21.52 | 39,515 | +0.05(+0.23%) |
Feb 06, 2013 | 21.68 | 21.86 | 21.31 | 21.47 | 84,869 | -0.13(-0.60%) |
Feb 04, 2013 | 21.82 | 22.20 | 21.11 | 21.60 | 358,440 | -0.23(-1.05%) |
Feb 01, 2013 | 20.71 | 21.90 | 20.71 | 21.83 | 291,597 | +1.11(+5.36%) |
Jan 31, 2013 | 20.99 | 20.99 | 20.61 | 20.72 | 105,661 | -0.25(-1.19%) |
Jan 30, 2013 | 20.99 | 21.05 | 20.85 | 20.97 | 145,839 | +0.02(+0.10%) |
Jan 29, 2013 | 21.01 | 21.09 | 20.86 | 20.95 | 109,638 | -0.03(-0.14%) |
Jan 28, 2013 | 20.97 | 21.10 | 20.66 | 20.98 | 123,349 | +0.06(+0.29%) |
Jan 25, 2013 | 20.93 | 21.06 | 20.74 | 20.92 | 99,701 | +0.02(+0.10%) |
Jan 24, 2013 | 20.56 | 21.05 | 20.47 | 20.90 | 248,221 | +0.49(+2.40%) |
Jan 23, 2013 | 20.46 | 20.54 | 20.17 | 20.41 | 66,088 | +0.04(+0.20%) |
Jan 22, 2013 | 20.27 | 20.44 | 19.98 | 20.37 | 222,287 | +0.11(+0.54%) |
Jan 18, 2013 | 20.30 | 20.38 | 20.15 | 20.26 | 72,117 | +0.08(+0.40%) |
Jan 17, 2013 | 20.37 | 20.37 | 19.94 | 20.18 | 57,301 | -0.04(-0.20%) |
Jan 16, 2013 | 20.12 | 20.30 | 20.02 | 20.22 | 75,366 | +0.00(+0.00%) |
Jan 15, 2013 | 19.96 | 20.25 | 19.88 | 20.22 | 52,194 | +0.10(+0.50%) |
Jan 14, 2013 | 20.07 | 20.14 | 19.77 | 20.12 | 108,343 | -0.07(-0.35%) |
Jan 11, 2013 | 19.70 | 20.30 | 19.60 | 20.19 | 305,337 | +0.40(+2.02%) |
Jan 10, 2013 | 19.59 | 19.93 | 19.41 | 19.79 | 132,317 | +0.19(+0.97%) |
Jan 09, 2013 | 19.32 | 19.80 | 19.27 | 19.60 | 73,270 | +0.44(+2.30%) |
Jan 08, 2013 | 18.92 | 19.16 | 18.83 | 19.16 | 37,489 | +0.14(+0.74%) |
Jan 07, 2013 | 19.09 | 19.09 | 18.65 | 19.02 | 66,957 | -0.17(-0.89%) |
Jan 04, 2013 | 19.04 | 19.59 | 18.94 | 19.19 | 125,740 | +0.20(+1.05%) |
Jan 03, 2013 | 19.00 | 19.09 | 18.77 | 18.99 | 168,844 | +0.01(+0.05%) |