Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.60 | 23.78 | 23.60 | 23.78 | 3,327 | -0.17(-0.71%) |
Mar 27, 2013 | 23.95 | 23.95 | 23.95 | 23.95 | 100 | +0.03(+0.13%) |
Mar 26, 2013 | 23.87 | 23.92 | 23.87 | 23.92 | 700 | +0.19(+0.80%) |
Mar 25, 2013 | 23.73 | 23.73 | 23.73 | 23.73 | 250 | +0.07(+0.30%) |
Mar 22, 2013 | 23.57 | 23.66 | 23.57 | 23.66 | 500 | -0.36(-1.50%) |
Mar 21, 2013 | 23.93 | 24.05 | 23.93 | 24.02 | 57,967 | +0.14(+0.59%) |
Mar 20, 2013 | 23.71 | 23.88 | 23.71 | 23.88 | 4,600 | +0.31(+1.32%) |
Mar 19, 2013 | 23.50 | 23.57 | 23.50 | 23.57 | 300 | +0.07(+0.30%) |
Mar 18, 2013 | 23.25 | 23.54 | 23.25 | 23.50 | 8,503 | -0.48(-2.00%) |
Mar 15, 2013 | 24.06 | 24.12 | 23.98 | 23.98 | 9,104 | -0.09(-0.37%) |
Mar 14, 2013 | 24.07 | 24.07 | 24.07 | 24.07 | 300 | +0.28(+1.18%) |
Mar 13, 2013 | 23.77 | 23.79 | 23.77 | 23.79 | 300 | -0.52(-2.14%) |
Mar 12, 2013 | 24.66 | 24.66 | 24.25 | 24.31 | 300 | -0.22(-0.90%) |
Mar 11, 2013 | 24.55 | 24.65 | 24.53 | 24.53 | 800 | +0.31(+1.28%) |
Mar 08, 2013 | 24.04 | 24.22 | 24.01 | 24.22 | 6,036 | +0.78(+3.33%) |
Mar 07, 2013 | 23.51 | 23.63 | 23.44 | 23.44 | 3,935 | +0.86(+3.81%) |
Mar 06, 2013 | 22.48 | 22.68 | 22.47 | 22.58 | 20,713 | +0.64(+2.92%) |
Mar 05, 2013 | 22.05 | 22.05 | 21.94 | 21.94 | 1,000 | +0.14(+0.64%) |
Mar 04, 2013 | 21.61 | 21.80 | 21.61 | 21.80 | 1,707 | -0.10(-0.46%) |
Feb 28, 2013 | 21.90 | 21.90 | 21.90 | 0 | +0.32(+1.48%) | |
Feb 27, 2013 | 21.50 | 21.58 | 21.50 | 21.58 | 488 | -0.02(-0.09%) |
Feb 26, 2013 | 21.59 | 21.60 | 21.59 | 21.60 | 962 | -0.17(-0.78%) |
Feb 25, 2013 | 22.00 | 22.00 | 21.77 | 21.77 | 659 | +0.19(+0.88%) |
Feb 22, 2013 | 21.63 | 21.63 | 21.58 | 21.58 | 5,100 | +0.09(+0.42%) |
Feb 21, 2013 | 21.81 | 21.81 | 21.46 | 21.49 | 6,250 | -0.53(-2.41%) |
Feb 20, 2013 | 22.04 | 22.04 | 22.02 | 22.02 | 1,452 | +0.22(+1.01%) |
Feb 19, 2013 | 21.94 | 21.94 | 21.80 | 21.80 | 5,400 | +0.57(+2.68%) |
Feb 15, 2013 | 21.25 | 21.25 | 21.23 | 21.23 | 4,250 | -0.44(-2.03%) |
Feb 14, 2013 | 21.50 | 21.67 | 21.50 | 21.67 | 24,161 | -0.03(-0.14%) |
Feb 13, 2013 | 21.68 | 21.70 | 21.68 | 21.70 | 1,139 | +0.06(+0.28%) |
Feb 12, 2013 | 21.63 | 21.67 | 21.60 | 21.64 | 3,600 | -1.16(-5.09%) |
Feb 11, 2013 | 22.76 | 22.82 | 22.75 | 22.80 | 6,500 | +0.18(+0.80%) |
Feb 08, 2013 | 22.61 | 22.69 | 22.61 | 22.62 | 17,400 | -0.23(-1.01%) |
Feb 07, 2013 | 23.07 | 23.07 | 22.80 | 22.85 | 1,605 | -0.20(-0.87%) |
Feb 06, 2013 | 23.06 | 23.07 | 22.98 | 23.05 | 6,289 | +0.28(+1.23%) |
Feb 04, 2013 | 22.85 | 22.85 | 22.76 | 22.77 | 1,615 | +0.59(+2.66%) |
Feb 01, 2013 | 22.07 | 22.18 | 22.05 | 22.18 | 3,893 | +0.17(+0.77%) |
Jan 30, 2013 | 22.01 | 22.01 | 22.01 | 0 | +0.67(+3.14%) | |
Jan 29, 2013 | 21.36 | 21.43 | 21.34 | 21.34 | 2,352 | -0.27(-1.25%) |
Jan 28, 2013 | 21.70 | 21.70 | 21.57 | 21.61 | 4,648 | -0.24(-1.10%) |
Jan 25, 2013 | 21.97 | 21.97 | 21.85 | 21.85 | 2,200 | -0.27(-1.22%) |
Jan 24, 2013 | 22.05 | 22.13 | 22.05 | 22.12 | 1,019 | -0.27(-1.21%) |
Jan 23, 2013 | 22.39 | 22.39 | 22.39 | 22.39 | 300 | +0.24(+1.08%) |
Jan 22, 2013 | 22.12 | 22.15 | 21.95 | 22.15 | 25,800 | +1.15(+5.48%) |
Jan 18, 2013 | 21.06 | 21.06 | 20.96 | 21.00 | 10,400 | -0.05(-0.24%) |
Jan 17, 2013 | 21.15 | 21.15 | 21.05 | 21.05 | 14,000 | -0.27(-1.27%) |
Jan 16, 2013 | 21.41 | 21.41 | 21.29 | 21.32 | 10,300 | -0.43(-1.98%) |
Jan 15, 2013 | 21.50 | 21.75 | 21.50 | 21.75 | 13,256 | +1.20(+5.84%) |
Jan 14, 2013 | 20.25 | 20.55 | 20.25 | 20.55 | 13,304 | +0.34(+1.68%) |
Jan 12, 2013 | 20.21 | 20.21 | 20.19 | 20.21 | 4,160 | +0.00(+0.00%) |
Jan 11, 2013 | 20.21 | 20.21 | 20.19 | 20.21 | 4,160 | +0.65(+3.32%) |
Jan 10, 2013 | 19.55 | 19.56 | 19.55 | 19.56 | 800 | +0.39(+2.03%) |
Jan 09, 2013 | 19.14 | 19.17 | 19.13 | 19.17 | 2,668 | +0.71(+3.85%) |
Jan 08, 2013 | 18.53 | 18.53 | 18.45 | 18.46 | 3,265 | -0.52(-2.75%) |
Jan 04, 2013 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | -0.62(-3.15%) |
Jan 03, 2013 | 19.60 | 19.60 | 19.60 | 19.60 | 1,235 | +0.00(+0.00%) |