Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.61 | 27.61 | 27.61 | 0 | +0.48(+1.77%) | |
Mar 27, 2013 | 26.69 | 27.24 | 26.60 | 27.13 | 313,082 | +0.44(+1.65%) |
Mar 26, 2013 | 26.67 | 26.79 | 26.61 | 26.69 | 249,695 | +0.02(+0.07%) |
Mar 25, 2013 | 26.60 | 26.83 | 26.50 | 26.67 | 210,562 | +0.07(+0.26%) |
Mar 22, 2013 | 26.64 | 26.87 | 26.46 | 26.60 | 229,478 | -0.04(-0.15%) |
Mar 21, 2013 | 26.62 | 26.69 | 26.38 | 26.64 | 268,017 | -0.01(-0.04%) |
Mar 20, 2013 | 26.42 | 26.73 | 26.40 | 26.65 | 362,483 | +0.23(+0.87%) |
Mar 19, 2013 | 26.15 | 26.54 | 26.15 | 26.42 | 362,130 | +0.19(+0.72%) |
Mar 18, 2013 | 26.35 | 26.60 | 25.86 | 26.23 | 1,630,756 | -0.28(-1.06%) |
Mar 15, 2013 | 26.60 | 26.70 | 26.49 | 26.51 | 426,549 | -0.09(-0.34%) |
Mar 14, 2013 | 26.50 | 26.95 | 26.50 | 26.60 | 450,799 | +0.11(+0.42%) |
Mar 13, 2013 | 26.64 | 26.88 | 26.43 | 26.49 | 302,985 | -0.18(-0.67%) |
Mar 12, 2013 | 26.98 | 27.23 | 26.65 | 26.67 | 524,168 | -0.31(-1.15%) |
Mar 11, 2013 | 26.55 | 27.05 | 26.55 | 26.98 | 290,528 | +0.40(+1.50%) |
Mar 08, 2013 | 27.32 | 27.32 | 26.58 | 26.58 | 310,102 | -0.74(-2.71%) |
Mar 07, 2013 | 26.78 | 27.40 | 26.78 | 27.32 | 514,193 | +0.54(+2.02%) |
Mar 06, 2013 | 26.58 | 26.82 | 26.42 | 26.78 | 444,386 | +0.20(+0.75%) |
Mar 05, 2013 | 26.80 | 26.92 | 26.57 | 26.58 | 489,556 | -0.30(-1.12%) |
Mar 04, 2013 | 26.96 | 27.26 | 26.79 | 26.88 | 328,670 | -0.18(-0.67%) |
Mar 01, 2013 | 27.01 | 27.25 | 26.72 | 27.06 | 502,139 | -0.19(-0.70%) |
Feb 28, 2013 | 26.85 | 27.25 | 26.84 | 27.25 | 474,775 | +0.36(+1.34%) |
Feb 27, 2013 | 26.40 | 27.16 | 26.30 | 26.89 | 339,872 | +0.54(+2.05%) |
Feb 26, 2013 | 26.84 | 26.90 | 26.25 | 26.35 | 768,564 | -0.60(-2.23%) |
Feb 25, 2013 | 27.11 | 27.47 | 26.95 | 26.95 | 457,868 | -0.15(-0.55%) |
Feb 22, 2013 | 27.00 | 27.77 | 27.00 | 27.10 | 289,209 | +0.10(+0.37%) |
Feb 21, 2013 | 27.68 | 27.82 | 26.73 | 27.00 | 859,337 | -0.91(-3.26%) |
Feb 20, 2013 | 27.60 | 27.91 | 27.60 | 27.91 | 684,255 | +0.09(+0.32%) |
Feb 19, 2013 | 27.35 | 27.94 | 27.29 | 27.82 | 498,914 | +0.29(+1.05%) |
Feb 15, 2013 | 27.53 | 27.53 | 27.53 | 0 | +0.44(+1.62%) | |
Feb 14, 2013 | 27.02 | 27.35 | 27.01 | 27.09 | 432,831 | -0.03(-0.11%) |
Feb 13, 2013 | 27.51 | 27.69 | 26.92 | 27.12 | 1,253,871 | -1.21(-4.27%) |
Feb 12, 2013 | 27.95 | 28.43 | 27.81 | 28.33 | 1,714,643 | +0.51(+1.83%) |
Feb 11, 2013 | 27.50 | 27.95 | 27.50 | 27.82 | 957,261 | +0.26(+0.94%) |
Feb 08, 2013 | 27.10 | 27.60 | 27.09 | 27.56 | 536,099 | +0.46(+1.70%) |
Feb 07, 2013 | 26.80 | 27.12 | 26.69 | 27.10 | 1,212,330 | +0.25(+0.93%) |
Feb 06, 2013 | 26.71 | 26.94 | 26.70 | 26.85 | 484,621 | +0.29(+1.09%) |
Feb 04, 2013 | 26.36 | 26.70 | 26.29 | 26.56 | 739,791 | -0.07(-0.26%) |
Feb 01, 2013 | 26.70 | 26.90 | 26.34 | 26.63 | 2,878,017 | -0.13(-0.49%) |
Jan 31, 2013 | 26.35 | 27.02 | 26.35 | 26.76 | 1,492,727 | +0.46(+1.75%) |
Jan 30, 2013 | 24.35 | 26.55 | 24.35 | 26.30 | 2,081,161 | +2.01(+8.28%) |
Jan 29, 2013 | 24.40 | 24.71 | 23.92 | 24.29 | 592,376 | -0.15(-0.61%) |
Jan 28, 2013 | 24.93 | 25.33 | 24.43 | 24.44 | 775,348 | -0.49(-1.97%) |
Jan 25, 2013 | 24.41 | 24.93 | 24.41 | 24.93 | 595,207 | +0.52(+2.13%) |
Jan 24, 2013 | 24.14 | 24.65 | 24.10 | 24.41 | 708,580 | +0.14(+0.58%) |
Jan 23, 2013 | 23.76 | 24.36 | 23.55 | 24.27 | 473,360 | +0.33(+1.38%) |
Jan 22, 2013 | 23.92 | 24.19 | 23.87 | 23.94 | 309,325 | +0.04(+0.17%) |
Jan 21, 2013 | 24.46 | 24.46 | 23.87 | 23.90 | 288,062 | -0.55(-2.25%) |
Jan 18, 2013 | 24.65 | 24.76 | 24.34 | 24.45 | 1,060,862 | -0.41(-1.65%) |
Jan 17, 2013 | 24.16 | 24.95 | 24.16 | 24.86 | 446,034 | +0.70(+2.90%) |
Jan 16, 2013 | 24.27 | 24.32 | 24.02 | 24.16 | 404,867 | -0.13(-0.54%) |
Jan 15, 2013 | 24.46 | 24.79 | 24.21 | 24.29 | 482,878 | -0.31(-1.26%) |
Jan 14, 2013 | 24.19 | 24.61 | 24.11 | 24.60 | 636,692 | +0.35(+1.44%) |
Jan 11, 2013 | 23.65 | 24.33 | 23.65 | 24.25 | 684,160 | +0.54(+2.28%) |
Jan 10, 2013 | 23.60 | 23.91 | 23.48 | 23.71 | 422,617 | +0.17(+0.72%) |
Jan 09, 2013 | 23.86 | 23.88 | 23.35 | 23.54 | 745,387 | -0.26(-1.09%) |
Jan 08, 2013 | 22.80 | 23.82 | 22.80 | 23.80 | 1,597,915 | +1.03(+4.52%) |
Jan 07, 2013 | 23.00 | 23.00 | 22.65 | 22.77 | 797,654 | -0.27(-1.17%) |
Jan 04, 2013 | 23.00 | 23.10 | 22.75 | 23.04 | 1,370,258 | +0.11(+0.48%) |
Jan 03, 2013 | 23.00 | 23.06 | 22.82 | 22.93 | 721,112 | -0.08(-0.35%) |