Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.60 | 23.80 | 23.43 | 23.76 | 80,195 | +0.22(+0.93%) |
Mar 27, 2013 | 23.51 | 23.64 | 23.09 | 23.54 | 79,433 | +0.03(+0.13%) |
Mar 26, 2013 | 23.38 | 23.60 | 23.03 | 23.51 | 97,224 | +0.33(+1.42%) |
Mar 25, 2013 | 23.16 | 23.69 | 22.82 | 23.18 | 355,909 | -0.79(-3.30%) |
Mar 22, 2013 | 24.02 | 24.18 | 23.81 | 23.97 | 196,096 | -0.53(-2.16%) |
Mar 21, 2013 | 24.25 | 24.63 | 24.25 | 24.50 | 126,546 | +0.00(+0.00%) |
Mar 20, 2013 | 24.15 | 24.61 | 24.08 | 24.50 | 86,736 | +0.54(+2.25%) |
Mar 19, 2013 | 23.84 | 23.99 | 23.70 | 23.96 | 136,074 | +0.14(+0.59%) |
Mar 18, 2013 | 23.66 | 23.94 | 23.46 | 23.82 | 112,751 | +0.04(+0.17%) |
Mar 15, 2013 | 23.64 | 23.97 | 23.28 | 23.78 | 238,355 | +0.17(+0.72%) |
Mar 14, 2013 | 22.91 | 23.73 | 22.86 | 23.61 | 158,989 | +0.72(+3.15%) |
Mar 13, 2013 | 22.35 | 22.95 | 22.27 | 22.89 | 120,248 | +0.61(+2.74%) |
Mar 12, 2013 | 22.39 | 22.44 | 22.12 | 22.28 | 54,529 | -0.18(-0.80%) |
Mar 11, 2013 | 21.99 | 22.55 | 21.99 | 22.46 | 98,527 | +0.47(+2.14%) |
Mar 08, 2013 | 22.08 | 22.30 | 21.60 | 21.99 | 211,999 | +0.01(+0.05%) |
Mar 07, 2013 | 21.90 | 22.18 | 21.76 | 21.98 | 79,695 | +0.02(+0.09%) |
Mar 06, 2013 | 21.95 | 22.00 | 21.39 | 21.96 | 101,994 | -0.09(-0.41%) |
Mar 05, 2013 | 21.67 | 22.14 | 21.61 | 22.05 | 111,634 | +0.57(+2.65%) |
Mar 04, 2013 | 21.22 | 21.59 | 20.99 | 21.48 | 81,484 | +0.14(+0.66%) |
Mar 01, 2013 | 20.72 | 21.42 | 20.62 | 21.34 | 108,341 | +0.39(+1.86%) |
Feb 28, 2013 | 21.25 | 21.34 | 20.90 | 20.95 | 168,081 | -0.18(-0.85%) |
Feb 27, 2013 | 21.15 | 21.42 | 21.10 | 21.13 | 93,713 | -0.11(-0.52%) |
Feb 26, 2013 | 20.77 | 21.41 | 20.77 | 21.24 | 82,860 | -0.26(-1.21%) |
Feb 22, 2013 | 21.05 | 21.51 | 21.05 | 21.50 | 107,444 | +0.49(+2.33%) |
Feb 21, 2013 | 22.30 | 22.43 | 20.81 | 21.01 | 353,990 | -1.32(-5.91%) |
Feb 20, 2013 | 22.02 | 22.65 | 21.85 | 22.33 | 440,502 | +0.25(+1.13%) |
Feb 19, 2013 | 20.94 | 22.13 | 20.74 | 22.08 | 390,487 | +1.30(+6.26%) |
Feb 15, 2013 | 20.65 | 20.85 | 20.52 | 20.78 | 84,701 | +0.11(+0.53%) |
Feb 14, 2013 | 20.50 | 20.85 | 20.48 | 20.67 | 110,052 | +0.10(+0.49%) |
Feb 13, 2013 | 20.61 | 20.68 | 20.46 | 20.57 | 126,728 | +0.05(+0.24%) |
Feb 12, 2013 | 20.53 | 20.58 | 20.38 | 20.52 | 211,228 | -0.04(-0.19%) |
Feb 11, 2013 | 20.56 | 20.63 | 20.40 | 20.56 | 171,428 | +0.05(+0.24%) |
Feb 08, 2013 | 20.54 | 21.08 | 20.46 | 20.51 | 184,210 | +0.00(+0.00%) |
Feb 07, 2013 | 20.36 | 20.57 | 20.04 | 20.51 | 257,031 | +0.11(+0.54%) |
Feb 06, 2013 | 20.35 | 20.50 | 19.76 | 20.40 | 187,161 | +0.27(+1.34%) |
Feb 04, 2013 | 20.37 | 20.38 | 19.63 | 20.13 | 713,384 | -0.88(-4.19%) |
Feb 01, 2013 | 20.80 | 21.20 | 20.68 | 21.01 | 165,407 | +0.30(+1.45%) |
Jan 31, 2013 | 19.44 | 21.45 | 19.44 | 20.71 | 455,185 | +1.28(+6.59%) |
Jan 30, 2013 | 19.30 | 19.53 | 19.02 | 19.43 | 90,861 | +0.05(+0.26%) |
Jan 29, 2013 | 19.55 | 19.66 | 19.14 | 19.38 | 107,692 | -0.24(-1.22%) |
Jan 28, 2013 | 19.34 | 19.80 | 19.11 | 19.62 | 130,172 | +0.25(+1.29%) |
Jan 25, 2013 | 19.28 | 19.47 | 19.00 | 19.37 | 140,077 | +0.24(+1.25%) |
Jan 24, 2013 | 18.46 | 19.28 | 18.46 | 19.13 | 197,628 | +0.72(+3.91%) |
Jan 23, 2013 | 18.57 | 18.78 | 18.34 | 18.41 | 183,355 | -0.11(-0.59%) |
Jan 22, 2013 | 17.87 | 18.70 | 17.79 | 18.52 | 212,511 | +0.70(+3.93%) |
Jan 18, 2013 | 17.35 | 17.84 | 17.28 | 17.82 | 64,995 | +0.40(+2.30%) |
Jan 17, 2013 | 17.05 | 17.44 | 17.05 | 17.42 | 110,838 | +0.40(+2.35%) |
Jan 16, 2013 | 17.00 | 17.05 | 16.74 | 17.02 | 126,592 | +0.02(+0.12%) |
Jan 15, 2013 | 16.08 | 17.00 | 16.01 | 17.00 | 155,340 | +0.94(+5.85%) |
Jan 14, 2013 | 16.00 | 16.29 | 16.00 | 16.06 | 83,074 | -0.01(-0.06%) |
Jan 11, 2013 | 16.06 | 16.45 | 16.00 | 16.07 | 287,630 | +0.07(+0.44%) |
Jan 10, 2013 | 16.53 | 16.53 | 15.99 | 16.00 | 54,863 | -0.49(-2.97%) |
Jan 09, 2013 | 16.17 | 16.50 | 16.13 | 16.49 | 52,250 | +0.43(+2.68%) |
Jan 08, 2013 | 16.03 | 16.24 | 15.99 | 16.06 | 335,195 | +0.06(+0.37%) |
Jan 07, 2013 | 16.08 | 16.46 | 15.93 | 16.00 | 63,469 | -0.20(-1.23%) |
Jan 04, 2013 | 16.51 | 16.63 | 16.07 | 16.20 | 63,662 | -0.23(-1.40%) |
Jan 03, 2013 | 16.65 | 16.88 | 16.30 | 16.43 | 55,582 | -0.17(-1.02%) |