Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.39 | 20.42 | 20.05 | 20.28 | 103,174 | +0.00(+0.00%) |
Mar 27, 2013 | 20.08 | 20.31 | 19.99 | 20.28 | 42,321 | +0.06(+0.28%) |
Mar 26, 2013 | 20.11 | 20.26 | 19.77 | 20.23 | 52,895 | +0.27(+1.35%) |
Mar 25, 2013 | 19.90 | 20.23 | 19.71 | 19.96 | 65,615 | +0.09(+0.47%) |
Mar 22, 2013 | 20.00 | 20.22 | 19.69 | 19.87 | 72,047 | -0.10(-0.51%) |
Mar 21, 2013 | 20.03 | 20.20 | 19.75 | 19.97 | 62,296 | -0.26(-1.29%) |
Mar 20, 2013 | 20.33 | 20.52 | 19.82 | 20.23 | 51,454 | +0.01(+0.05%) |
Mar 19, 2013 | 20.43 | 20.53 | 19.94 | 20.22 | 76,403 | -0.12(-0.59%) |
Mar 18, 2013 | 20.03 | 20.63 | 20.03 | 20.34 | 124,112 | -0.03(-0.14%) |
Mar 15, 2013 | 20.50 | 20.53 | 20.05 | 20.37 | 127,010 | -0.09(-0.45%) |
Mar 14, 2013 | 20.14 | 20.59 | 20.10 | 20.46 | 93,582 | +0.42(+2.09%) |
Mar 13, 2013 | 20.18 | 20.48 | 19.61 | 20.04 | 48,266 | -0.07(-0.37%) |
Mar 12, 2013 | 20.50 | 20.75 | 20.08 | 20.12 | 79,146 | -0.40(-1.95%) |
Mar 11, 2013 | 20.69 | 20.77 | 20.35 | 20.52 | 105,941 | -0.20(-0.99%) |
Mar 08, 2013 | 20.48 | 20.85 | 20.48 | 20.72 | 109,721 | +0.46(+2.25%) |
Mar 07, 2013 | 19.96 | 20.30 | 19.92 | 20.27 | 47,344 | +0.37(+1.87%) |
Mar 06, 2013 | 19.89 | 19.95 | 19.58 | 19.89 | 54,531 | +0.09(+0.47%) |
Mar 05, 2013 | 19.68 | 19.92 | 19.61 | 19.80 | 70,443 | +0.31(+1.57%) |
Mar 04, 2013 | 19.61 | 19.61 | 19.06 | 19.49 | 81,367 | -0.12(-0.62%) |
Mar 01, 2013 | 19.34 | 19.74 | 19.20 | 19.61 | 54,348 | +0.07(+0.33%) |
Feb 28, 2013 | 19.61 | 19.61 | 19.32 | 19.55 | 72,960 | +0.02(+0.10%) |
Feb 27, 2013 | 19.52 | 19.88 | 19.33 | 19.53 | 51,966 | +0.00(+0.00%) |
Feb 26, 2013 | 19.95 | 20.09 | 19.44 | 19.53 | 77,509 | -1.03(-5.02%) |
Feb 22, 2013 | 20.08 | 20.76 | 19.76 | 20.56 | 106,502 | +0.57(+2.84%) |
Feb 21, 2013 | 20.91 | 21.11 | 19.99 | 20.00 | 192,879 | -0.78(-3.76%) |
Feb 20, 2013 | 19.28 | 21.93 | 19.28 | 20.78 | 409,137 | -2.03(-8.89%) |
Feb 19, 2013 | 22.41 | 22.97 | 22.06 | 22.80 | 155,830 | +0.50(+2.25%) |
Feb 15, 2013 | 22.72 | 22.72 | 22.14 | 22.30 | 65,059 | -0.32(-1.43%) |
Feb 14, 2013 | 22.06 | 22.72 | 21.77 | 22.63 | 59,309 | +0.57(+2.56%) |
Feb 13, 2013 | 21.58 | 22.34 | 21.52 | 22.06 | 112,815 | +0.57(+2.68%) |
Feb 12, 2013 | 21.39 | 21.61 | 21.09 | 21.49 | 93,986 | +0.11(+0.52%) |
Feb 11, 2013 | 21.79 | 21.94 | 21.35 | 21.37 | 123,167 | -0.47(-2.16%) |
Feb 08, 2013 | 21.93 | 22.00 | 21.79 | 21.85 | 53,954 | -0.08(-0.38%) |
Feb 07, 2013 | 22.25 | 22.39 | 21.88 | 21.93 | 85,523 | -0.26(-1.17%) |
Feb 06, 2013 | 22.54 | 22.54 | 21.79 | 22.19 | 75,658 | -0.16(-0.71%) |
Feb 04, 2013 | 22.97 | 23.32 | 22.29 | 22.35 | 52,266 | -0.76(-3.29%) |
Feb 01, 2013 | 23.17 | 23.22 | 22.95 | 23.11 | 83,057 | +0.12(+0.52%) |
Jan 31, 2013 | 22.53 | 23.07 | 22.53 | 22.99 | 60,477 | +0.47(+2.10%) |
Jan 30, 2013 | 23.16 | 23.16 | 22.42 | 22.52 | 66,257 | -0.62(-2.69%) |
Jan 29, 2013 | 23.03 | 23.16 | 22.80 | 23.14 | 69,111 | +0.16(+0.69%) |
Jan 28, 2013 | 23.12 | 23.15 | 22.81 | 22.98 | 114,000 | -0.03(-0.12%) |
Jan 25, 2013 | 22.89 | 23.10 | 22.67 | 23.01 | 79,924 | +0.33(+1.47%) |
Jan 24, 2013 | 22.62 | 23.08 | 22.54 | 22.67 | 90,698 | +0.10(+0.45%) |
Jan 23, 2013 | 22.84 | 22.88 | 22.47 | 22.57 | 118,273 | -0.18(-0.77%) |
Jan 22, 2013 | 22.62 | 22.84 | 22.37 | 22.75 | 83,031 | +0.19(+0.86%) |
Jan 18, 2013 | 22.98 | 23.04 | 22.50 | 22.55 | 64,653 | -0.39(-1.70%) |
Jan 17, 2013 | 22.65 | 23.15 | 21.79 | 22.94 | 63,478 | +0.46(+2.06%) |
Jan 16, 2013 | 22.87 | 22.87 | 22.22 | 22.48 | 121,703 | -0.39(-1.70%) |
Jan 15, 2013 | 22.54 | 22.97 | 22.36 | 22.87 | 36,197 | +0.24(+1.07%) |
Jan 14, 2013 | 22.49 | 22.65 | 22.37 | 22.63 | 75,418 | +0.11(+0.49%) |
Jan 11, 2013 | 22.47 | 22.67 | 22.26 | 22.52 | 81,865 | +0.14(+0.62%) |
Jan 10, 2013 | 22.56 | 22.57 | 22.29 | 22.38 | 82,509 | -0.02(-0.08%) |
Jan 09, 2013 | 22.42 | 22.44 | 22.01 | 22.39 | 58,605 | -0.02(-0.08%) |
Jan 08, 2013 | 21.72 | 22.42 | 21.65 | 22.41 | 168,642 | +0.74(+3.42%) |
Jan 07, 2013 | 21.88 | 22.14 | 21.35 | 21.67 | 89,178 | -0.37(-1.68%) |
Jan 04, 2013 | 22.03 | 22.31 | 21.70 | 22.04 | 57,446 | +0.13(+0.59%) |
Jan 03, 2013 | 22.15 | 22.27 | 21.68 | 21.91 | 75,870 | -0.10(-0.46%) |