Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.77 | 25.26 | 24.60 | 25.08 | 192,684 | +0.24(+0.97%) |
Mar 27, 2013 | 24.49 | 24.85 | 24.39 | 24.84 | 97,805 | +0.22(+0.89%) |
Mar 26, 2013 | 24.55 | 24.63 | 24.36 | 24.62 | 125,894 | +0.28(+1.13%) |
Mar 25, 2013 | 24.32 | 24.66 | 24.14 | 24.35 | 233,516 | +0.04(+0.17%) |
Mar 22, 2013 | 24.37 | 24.64 | 24.23 | 24.30 | 235,931 | +0.08(+0.35%) |
Mar 21, 2013 | 24.20 | 24.59 | 24.14 | 24.22 | 145,889 | -0.14(-0.58%) |
Mar 20, 2013 | 24.42 | 24.53 | 24.06 | 24.36 | 132,393 | +0.08(+0.35%) |
Mar 19, 2013 | 24.23 | 24.29 | 24.01 | 24.28 | 220,384 | +0.19(+0.79%) |
Mar 18, 2013 | 23.75 | 24.25 | 23.68 | 24.08 | 145,269 | +0.04(+0.15%) |
Mar 15, 2013 | 23.91 | 24.10 | 23.34 | 24.05 | 469,430 | -0.10(-0.41%) |
Mar 14, 2013 | 23.96 | 24.18 | 23.71 | 24.15 | 182,777 | +0.32(+1.33%) |
Mar 13, 2013 | 23.58 | 23.94 | 23.51 | 23.83 | 104,104 | +0.32(+1.35%) |
Mar 12, 2013 | 23.69 | 23.70 | 23.41 | 23.51 | 129,267 | -0.18(-0.78%) |
Mar 11, 2013 | 23.70 | 23.98 | 23.58 | 23.70 | 125,531 | -0.22(-0.92%) |
Mar 08, 2013 | 23.78 | 23.96 | 23.53 | 23.91 | 161,183 | +0.39(+1.65%) |
Mar 07, 2013 | 23.46 | 23.53 | 23.16 | 23.53 | 179,214 | +0.04(+0.15%) |
Mar 06, 2013 | 23.22 | 23.59 | 23.11 | 23.49 | 189,647 | +0.33(+1.40%) |
Mar 05, 2013 | 22.50 | 23.18 | 22.46 | 23.17 | 239,866 | +0.80(+3.57%) |
Mar 04, 2013 | 22.05 | 22.37 | 21.83 | 22.37 | 200,406 | +0.27(+1.22%) |
Mar 01, 2013 | 22.06 | 22.23 | 21.72 | 22.10 | 329,619 | -0.20(-0.92%) |
Feb 28, 2013 | 22.56 | 22.63 | 22.30 | 22.30 | 165,370 | -0.12(-0.54%) |
Feb 27, 2013 | 21.94 | 22.85 | 21.94 | 22.42 | 197,022 | +0.45(+2.06%) |
Feb 26, 2013 | 21.88 | 22.09 | 21.71 | 21.97 | 153,690 | +0.28(+1.30%) |
Feb 25, 2013 | 23.14 | 23.14 | 21.68 | 21.69 | 385,532 | -1.31(-5.69%) |
Feb 22, 2013 | 22.82 | 23.00 | 22.76 | 23.00 | 172,250 | +0.37(+1.66%) |
Feb 21, 2013 | 22.76 | 22.91 | 22.37 | 22.62 | 157,693 | -0.08(-0.34%) |
Feb 20, 2013 | 23.25 | 23.30 | 22.62 | 22.70 | 435,862 | -0.50(-2.15%) |
Feb 19, 2013 | 22.80 | 23.21 | 22.74 | 23.20 | 298,924 | +0.46(+2.04%) |
Feb 15, 2013 | 22.40 | 22.77 | 22.27 | 22.73 | 285,830 | +0.43(+1.95%) |
Feb 14, 2013 | 22.22 | 22.40 | 22.21 | 22.30 | 73,578 | +0.00(+0.00%) |
Feb 13, 2013 | 22.08 | 22.30 | 21.96 | 22.30 | 196,933 | +0.27(+1.21%) |
Feb 12, 2013 | 21.57 | 22.08 | 21.57 | 22.03 | 165,224 | +0.51(+2.35%) |
Feb 11, 2013 | 21.50 | 21.63 | 21.39 | 21.53 | 134,473 | +0.06(+0.26%) |
Feb 08, 2013 | 21.15 | 21.52 | 21.12 | 21.47 | 144,288 | +0.39(+1.86%) |
Feb 07, 2013 | 21.10 | 21.16 | 20.87 | 21.08 | 246,711 | +0.02(+0.10%) |
Feb 06, 2013 | 21.53 | 21.53 | 19.84 | 21.06 | 904,823 | -1.02(-4.61%) |
Feb 04, 2013 | 22.21 | 22.36 | 21.93 | 22.08 | 145,730 | -0.34(-1.50%) |
Feb 01, 2013 | 22.33 | 22.45 | 22.19 | 22.41 | 356,259 | +0.27(+1.20%) |
Jan 31, 2013 | 22.04 | 22.38 | 21.99 | 22.15 | 349,700 | +0.11(+0.51%) |
Jan 30, 2013 | 22.47 | 22.47 | 21.94 | 22.03 | 286,610 | -0.46(-2.06%) |
Jan 29, 2013 | 22.40 | 22.59 | 22.34 | 22.50 | 327,110 | +0.11(+0.50%) |
Jan 28, 2013 | 22.24 | 22.45 | 22.12 | 22.38 | 293,433 | +0.21(+0.95%) |
Jan 25, 2013 | 22.31 | 22.32 | 22.00 | 22.17 | 241,797 | -0.04(-0.19%) |
Jan 24, 2013 | 22.30 | 22.52 | 22.06 | 22.22 | 250,715 | -0.03(-0.13%) |
Jan 23, 2013 | 22.30 | 22.44 | 22.19 | 22.24 | 91,750 | -0.06(-0.28%) |
Jan 22, 2013 | 22.09 | 22.31 | 21.95 | 22.31 | 110,240 | +0.22(+1.02%) |
Jan 18, 2013 | 22.17 | 22.17 | 21.81 | 22.08 | 118,697 | -0.05(-0.22%) |
Jan 17, 2013 | 21.98 | 22.22 | 21.98 | 22.13 | 117,850 | +0.32(+1.45%) |
Jan 16, 2013 | 21.79 | 21.87 | 21.62 | 21.82 | 90,256 | -0.04(-0.16%) |
Jan 15, 2013 | 21.59 | 21.93 | 21.51 | 21.85 | 108,829 | +0.06(+0.26%) |
Jan 14, 2013 | 21.65 | 21.88 | 21.58 | 21.79 | 95,042 | +0.08(+0.36%) |
Jan 11, 2013 | 21.62 | 21.75 | 21.28 | 21.72 | 92,917 | +0.14(+0.65%) |
Jan 10, 2013 | 21.57 | 21.70 | 21.39 | 21.58 | 89,384 | +0.12(+0.56%) |
Jan 09, 2013 | 21.63 | 21.69 | 21.36 | 21.46 | 179,028 | -0.12(-0.55%) |
Jan 08, 2013 | 21.51 | 21.62 | 21.37 | 21.58 | 112,747 | +0.03(+0.13%) |
Jan 07, 2013 | 21.65 | 21.77 | 21.40 | 21.55 | 170,111 | -0.27(-1.25%) |
Jan 04, 2013 | 21.82 | 22.05 | 21.70 | 21.82 | 124,550 | +0.15(+0.71%) |
Jan 03, 2013 | 21.46 | 21.90 | 21.35 | 21.67 | 163,348 | +0.27(+1.28%) |