Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.71 | 26.43 | 25.71 | 26.39 | 464,387 | +0.74(+2.89%) |
Mar 27, 2013 | 25.55 | 25.99 | 25.17 | 25.65 | 299,656 | +0.09(+0.34%) |
Mar 26, 2013 | 25.01 | 25.84 | 24.87 | 25.56 | 491,913 | +0.71(+2.87%) |
Mar 25, 2013 | 25.11 | 25.11 | 24.71 | 24.85 | 392,757 | -0.06(-0.23%) |
Mar 22, 2013 | 24.69 | 25.02 | 24.62 | 24.91 | 381,400 | +0.46(+1.89%) |
Mar 21, 2013 | 24.01 | 24.72 | 24.01 | 24.45 | 605,039 | +0.14(+0.60%) |
Mar 20, 2013 | 24.18 | 24.32 | 24.04 | 24.30 | 192,633 | +0.19(+0.80%) |
Mar 19, 2013 | 24.11 | 24.25 | 23.96 | 24.11 | 191,890 | -0.05(-0.20%) |
Mar 18, 2013 | 23.94 | 24.29 | 23.94 | 24.16 | 334,374 | -0.04(-0.16%) |
Mar 15, 2013 | 23.75 | 24.20 | 23.66 | 24.20 | 397,862 | +0.30(+1.25%) |
Mar 14, 2013 | 23.45 | 24.00 | 23.45 | 23.90 | 510,059 | +0.32(+1.35%) |
Mar 13, 2013 | 23.59 | 23.64 | 23.43 | 23.58 | 202,068 | +0.00(+0.00%) |
Mar 12, 2013 | 23.26 | 23.63 | 23.21 | 23.58 | 273,130 | +0.21(+0.91%) |
Mar 11, 2013 | 23.29 | 23.49 | 23.19 | 23.37 | 253,553 | +0.08(+0.33%) |
Mar 08, 2013 | 23.43 | 23.50 | 23.20 | 23.29 | 213,700 | -0.09(-0.37%) |
Mar 07, 2013 | 23.17 | 23.39 | 23.05 | 23.38 | 297,797 | +0.33(+1.42%) |
Mar 06, 2013 | 23.09 | 23.21 | 23.02 | 23.05 | 263,531 | -0.05(-0.21%) |
Mar 05, 2013 | 23.19 | 23.30 | 23.00 | 23.10 | 248,680 | -0.10(-0.42%) |
Mar 04, 2013 | 23.39 | 23.39 | 23.19 | 23.19 | 297,750 | -0.16(-0.70%) |
Mar 01, 2013 | 22.97 | 23.36 | 22.85 | 23.36 | 393,992 | +0.21(+0.92%) |
Feb 28, 2013 | 23.13 | 23.36 | 23.06 | 23.14 | 283,868 | -0.02(-0.08%) |
Feb 27, 2013 | 23.07 | 23.35 | 22.91 | 23.16 | 341,801 | +0.02(+0.08%) |
Feb 26, 2013 | 21.95 | 23.14 | 21.94 | 23.14 | 451,885 | +1.33(+6.10%) |
Feb 22, 2013 | 21.78 | 22.10 | 21.35 | 21.81 | 582,422 | +0.14(+0.62%) |
Feb 21, 2013 | 22.15 | 22.15 | 21.04 | 21.68 | 684,812 | -0.57(-2.56%) |
Feb 20, 2013 | 22.61 | 22.63 | 22.18 | 22.25 | 215,463 | -0.13(-0.56%) |
Feb 19, 2013 | 22.50 | 22.50 | 22.23 | 22.37 | 289,678 | -0.13(-0.56%) |
Feb 15, 2013 | 22.43 | 22.73 | 22.30 | 22.50 | 216,585 | -0.12(-0.51%) |
Feb 14, 2013 | 23.04 | 23.11 | 22.59 | 22.61 | 184,276 | -0.15(-0.68%) |
Feb 13, 2013 | 22.30 | 22.96 | 22.29 | 22.77 | 136,060 | +0.35(+1.55%) |
Feb 12, 2013 | 22.66 | 22.66 | 22.34 | 22.42 | 136,465 | -0.28(-1.23%) |
Feb 11, 2013 | 22.75 | 22.85 | 22.70 | 22.70 | 120,365 | -0.05(-0.21%) |
Feb 08, 2013 | 22.46 | 22.82 | 22.40 | 22.75 | 113,043 | +0.28(+1.27%) |
Feb 07, 2013 | 22.57 | 22.63 | 22.38 | 22.46 | 171,962 | -0.09(-0.41%) |
Feb 06, 2013 | 22.37 | 22.65 | 22.37 | 22.56 | 268,308 | +0.05(+0.21%) |
Feb 04, 2013 | 22.32 | 22.63 | 22.18 | 22.51 | 251,207 | +0.03(+0.13%) |
Feb 01, 2013 | 22.40 | 22.48 | 22.23 | 22.48 | 398,747 | +0.15(+0.69%) |
Jan 31, 2013 | 22.23 | 22.85 | 22.12 | 22.32 | 280,383 | -0.11(-0.47%) |
Jan 30, 2013 | 22.60 | 22.88 | 22.15 | 22.43 | 401,039 | -0.71(-3.08%) |
Jan 29, 2013 | 22.87 | 23.24 | 22.87 | 23.14 | 400,649 | +0.00(+0.00%) |
Jan 28, 2013 | 23.14 | 23.20 | 23.00 | 23.14 | 386,754 | +0.00(+0.00%) |
Jan 25, 2013 | 23.18 | 23.38 | 22.78 | 23.14 | 269,947 | +0.00(+0.00%) |
Jan 24, 2013 | 23.40 | 23.52 | 23.12 | 23.14 | 399,503 | -0.24(-1.03%) |
Jan 23, 2013 | 23.35 | 23.52 | 23.34 | 23.39 | 346,672 | +0.06(+0.25%) |
Jan 22, 2013 | 23.14 | 23.39 | 23.14 | 23.33 | 280,525 | +0.12(+0.50%) |
Jan 18, 2013 | 23.24 | 23.29 | 23.14 | 23.21 | 186,111 | -0.03(-0.12%) |
Jan 17, 2013 | 23.24 | 23.27 | 23.10 | 23.24 | 204,896 | +0.06(+0.25%) |
Jan 16, 2013 | 23.24 | 23.29 | 23.09 | 23.18 | 177,872 | -0.01(-0.04%) |
Jan 15, 2013 | 23.05 | 23.24 | 22.81 | 23.19 | 307,714 | +0.13(+0.59%) |
Jan 14, 2013 | 22.90 | 23.14 | 22.86 | 23.06 | 254,205 | +0.09(+0.38%) |
Jan 11, 2013 | 23.06 | 23.13 | 22.86 | 22.97 | 344,063 | -0.09(-0.38%) |
Jan 10, 2013 | 23.29 | 23.29 | 22.96 | 23.06 | 450,189 | +0.02(+0.08%) |
Jan 09, 2013 | 22.81 | 23.07 | 22.45 | 23.04 | 450,091 | +0.42(+1.88%) |
Jan 08, 2013 | 22.22 | 22.61 | 21.99 | 22.61 | 416,062 | +0.59(+2.67%) |
Jan 07, 2013 | 22.22 | 22.50 | 21.97 | 22.03 | 450,092 | -0.01(-0.04%) |
Jan 04, 2013 | 21.72 | 22.14 | 21.72 | 22.04 | 544,403 | +0.45(+2.10%) |
Jan 03, 2013 | 20.95 | 22.04 | 20.85 | 21.58 | 849,134 | +0.75(+3.61%) |