Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.79 | 24.07 | 23.71 | 23.95 | 287,577 | +0.01(+0.03%) |
Mar 27, 2013 | 23.67 | 24.02 | 23.66 | 23.95 | 195,874 | +0.15(+0.63%) |
Mar 26, 2013 | 23.51 | 23.80 | 23.33 | 23.80 | 243,456 | +0.34(+1.45%) |
Mar 25, 2013 | 23.93 | 24.03 | 23.07 | 23.46 | 254,118 | -0.53(-2.21%) |
Mar 22, 2013 | 23.85 | 23.99 | 23.63 | 23.99 | 159,922 | +0.19(+0.80%) |
Mar 21, 2013 | 24.06 | 24.07 | 23.52 | 23.80 | 147,967 | -0.29(-1.20%) |
Mar 20, 2013 | 23.89 | 24.09 | 23.78 | 24.09 | 172,650 | +0.41(+1.71%) |
Mar 19, 2013 | 24.03 | 24.17 | 23.25 | 23.68 | 230,874 | -0.36(-1.48%) |
Mar 18, 2013 | 23.74 | 24.11 | 23.69 | 24.04 | 296,987 | -0.10(-0.41%) |
Mar 15, 2013 | 24.57 | 24.61 | 23.68 | 24.14 | 2,648,209 | -0.54(-2.18%) |
Mar 14, 2013 | 24.05 | 25.04 | 24.01 | 24.67 | 345,671 | +0.73(+3.04%) |
Mar 13, 2013 | 23.75 | 24.12 | 23.50 | 23.95 | 242,789 | +0.24(+1.01%) |
Mar 12, 2013 | 23.71 | 23.85 | 23.40 | 23.71 | 235,776 | -0.07(-0.28%) |
Mar 11, 2013 | 23.29 | 24.09 | 23.18 | 23.77 | 319,181 | +0.53(+2.28%) |
Mar 08, 2013 | 23.10 | 23.32 | 22.93 | 23.24 | 223,371 | +0.36(+1.55%) |
Mar 07, 2013 | 22.70 | 22.90 | 22.63 | 22.89 | 145,168 | +0.22(+0.99%) |
Mar 06, 2013 | 22.84 | 22.84 | 22.47 | 22.66 | 167,218 | -0.18(-0.80%) |
Mar 05, 2013 | 22.22 | 22.94 | 22.22 | 22.84 | 332,281 | +0.66(+2.98%) |
Mar 04, 2013 | 21.70 | 22.34 | 21.70 | 22.18 | 359,653 | +0.50(+2.29%) |
Mar 01, 2013 | 21.18 | 22.03 | 21.02 | 21.69 | 323,254 | +0.35(+1.63%) |
Feb 28, 2013 | 21.23 | 21.55 | 21.02 | 21.34 | 191,213 | +0.21(+0.98%) |
Feb 27, 2013 | 20.82 | 21.40 | 20.52 | 21.13 | 141,575 | +0.26(+1.27%) |
Feb 26, 2013 | 20.53 | 21.01 | 20.45 | 20.87 | 351,589 | +0.50(+2.44%) |
Feb 25, 2013 | 20.86 | 20.88 | 20.36 | 20.37 | 266,839 | -0.39(-1.87%) |
Feb 22, 2013 | 20.60 | 20.93 | 20.60 | 20.76 | 136,837 | +0.27(+1.33%) |
Feb 21, 2013 | 20.42 | 20.77 | 20.42 | 20.49 | 223,835 | -0.10(-0.48%) |
Feb 20, 2013 | 20.73 | 20.99 | 20.50 | 20.59 | 269,032 | -0.19(-0.92%) |
Feb 19, 2013 | 20.78 | 21.16 | 20.60 | 20.78 | 709,194 | +0.05(+0.24%) |
Feb 15, 2013 | 20.78 | 20.83 | 20.59 | 20.73 | 144,602 | +0.04(+0.20%) |
Feb 14, 2013 | 20.59 | 20.77 | 20.54 | 20.69 | 533,319 | -0.01(-0.04%) |
Feb 13, 2013 | 20.18 | 20.76 | 20.16 | 20.69 | 234,659 | +0.55(+2.71%) |
Feb 12, 2013 | 20.04 | 20.17 | 19.83 | 20.15 | 90,444 | +0.11(+0.54%) |
Feb 11, 2013 | 20.04 | 20.10 | 19.82 | 20.04 | 77,970 | +0.07(+0.37%) |
Feb 08, 2013 | 19.95 | 20.11 | 19.81 | 19.97 | 50,882 | +0.00(+0.00%) |
Feb 07, 2013 | 20.02 | 20.05 | 19.74 | 19.97 | 49,506 | -0.04(-0.21%) |
Feb 06, 2013 | 19.87 | 20.17 | 19.65 | 20.01 | 167,788 | +0.13(+0.67%) |
Feb 04, 2013 | 20.42 | 20.68 | 19.56 | 19.87 | 453,823 | -0.63(-3.06%) |
Feb 01, 2013 | 20.28 | 20.80 | 20.28 | 20.50 | 139,192 | +0.35(+1.72%) |
Jan 31, 2013 | 19.99 | 20.27 | 19.74 | 20.15 | 168,038 | +0.19(+0.95%) |
Jan 30, 2013 | 21.16 | 21.16 | 19.75 | 19.97 | 298,905 | -1.17(-5.54%) |
Jan 29, 2013 | 21.02 | 21.18 | 20.86 | 21.14 | 140,215 | +0.12(+0.55%) |
Jan 28, 2013 | 20.89 | 21.14 | 20.69 | 21.02 | 215,011 | +0.12(+0.55%) |
Jan 25, 2013 | 20.98 | 21.01 | 20.74 | 20.90 | 159,869 | +0.07(+0.32%) |
Jan 24, 2013 | 20.48 | 20.93 | 20.41 | 20.84 | 152,356 | +0.36(+1.77%) |
Jan 23, 2013 | 20.25 | 20.50 | 20.11 | 20.48 | 175,035 | +0.17(+0.85%) |
Jan 22, 2013 | 20.32 | 20.38 | 20.15 | 20.30 | 156,840 | +0.03(+0.16%) |
Jan 18, 2013 | 20.07 | 20.34 | 19.82 | 20.27 | 142,736 | +0.16(+0.78%) |
Jan 17, 2013 | 19.99 | 20.23 | 19.88 | 20.11 | 258,473 | +0.23(+1.16%) |
Jan 16, 2013 | 20.15 | 20.51 | 19.73 | 19.88 | 184,512 | -0.31(-1.55%) |
Jan 15, 2013 | 19.84 | 20.29 | 19.82 | 20.20 | 146,389 | +0.31(+1.58%) |
Jan 14, 2013 | 20.02 | 20.12 | 19.70 | 19.88 | 163,103 | -0.14(-0.70%) |
Jan 11, 2013 | 20.41 | 20.59 | 19.78 | 20.02 | 197,591 | -0.35(-1.70%) |
Jan 10, 2013 | 20.58 | 20.66 | 20.15 | 20.37 | 240,711 | -0.09(-0.44%) |
Jan 09, 2013 | 20.90 | 20.90 | 20.41 | 20.46 | 188,531 | -0.26(-1.23%) |
Jan 08, 2013 | 19.66 | 20.87 | 19.66 | 20.72 | 359,010 | +1.10(+5.59%) |
Jan 07, 2013 | 19.82 | 19.87 | 19.44 | 19.62 | 106,774 | -0.31(-1.53%) |
Jan 04, 2013 | 20.04 | 20.11 | 19.85 | 19.92 | 112,636 | -0.01(-0.04%) |
Jan 03, 2013 | 20.27 | 20.27 | 19.79 | 19.93 | 173,072 | -0.33(-1.63%) |