Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.32 | 23.61 | 23.31 | 23.41 | 124,830 | +0.15(+0.63%) |
Mar 27, 2013 | 23.17 | 23.31 | 22.72 | 23.26 | 96,041 | -0.14(-0.59%) |
Mar 26, 2013 | 23.46 | 23.56 | 23.16 | 23.40 | 167,464 | +0.02(+0.07%) |
Mar 25, 2013 | 23.93 | 24.18 | 23.16 | 23.38 | 118,181 | -0.40(-1.70%) |
Mar 22, 2013 | 23.54 | 23.91 | 23.47 | 23.79 | 131,947 | +0.28(+1.21%) |
Mar 21, 2013 | 23.63 | 24.19 | 23.49 | 23.50 | 297,881 | -0.40(-1.66%) |
Mar 20, 2013 | 23.68 | 24.04 | 23.61 | 23.90 | 218,395 | +0.31(+1.31%) |
Mar 19, 2013 | 23.60 | 23.80 | 23.28 | 23.59 | 253,981 | +0.12(+0.51%) |
Mar 18, 2013 | 23.33 | 23.75 | 23.05 | 23.47 | 85,157 | -0.19(-0.80%) |
Mar 15, 2013 | 23.68 | 23.91 | 23.25 | 23.66 | 160,860 | +0.03(+0.15%) |
Mar 14, 2013 | 23.35 | 23.65 | 22.89 | 23.62 | 140,252 | +0.27(+1.14%) |
Mar 13, 2013 | 23.07 | 23.43 | 22.63 | 23.36 | 177,851 | +0.36(+1.57%) |
Mar 12, 2013 | 23.17 | 23.30 | 22.66 | 23.00 | 268,246 | -0.16(-0.70%) |
Mar 11, 2013 | 23.17 | 23.41 | 22.95 | 23.16 | 190,475 | +0.02(+0.07%) |
Mar 08, 2013 | 23.04 | 23.19 | 22.87 | 23.14 | 228,036 | +0.36(+1.58%) |
Mar 07, 2013 | 22.41 | 22.82 | 22.41 | 22.78 | 195,019 | +0.32(+1.41%) |
Mar 06, 2013 | 22.48 | 22.59 | 22.11 | 22.47 | 173,586 | -0.01(-0.04%) |
Mar 05, 2013 | 22.35 | 22.51 | 22.09 | 22.47 | 132,552 | +0.20(+0.89%) |
Mar 04, 2013 | 22.14 | 22.30 | 21.76 | 22.28 | 147,871 | +0.21(+0.97%) |
Mar 01, 2013 | 21.87 | 22.42 | 21.79 | 22.06 | 111,538 | -0.01(-0.04%) |
Feb 28, 2013 | 21.67 | 22.56 | 21.63 | 22.07 | 227,895 | +0.63(+2.96%) |
Feb 27, 2013 | 21.44 | 21.60 | 21.43 | 21.44 | 252,742 | -0.06(-0.28%) |
Feb 26, 2013 | 21.59 | 21.62 | 21.38 | 21.50 | 179,986 | +0.02(+0.08%) |
Feb 22, 2013 | 21.71 | 21.74 | 21.38 | 21.48 | 140,301 | -0.07(-0.32%) |
Feb 21, 2013 | 21.88 | 22.07 | 21.33 | 21.55 | 127,005 | -0.38(-1.72%) |
Feb 20, 2013 | 22.64 | 22.68 | 21.88 | 21.93 | 190,892 | -0.69(-3.07%) |
Feb 19, 2013 | 22.86 | 23.48 | 22.53 | 22.62 | 409,386 | -0.11(-0.49%) |
Feb 15, 2013 | 21.78 | 22.98 | 21.67 | 22.73 | 297,964 | +1.31(+6.12%) |
Feb 14, 2013 | 21.46 | 22.30 | 21.38 | 21.42 | 216,760 | -0.08(-0.36%) |
Feb 13, 2013 | 20.92 | 21.72 | 20.73 | 21.50 | 159,287 | +0.67(+3.21%) |
Feb 12, 2013 | 20.98 | 21.23 | 20.80 | 20.83 | 269,717 | -0.15(-0.70%) |
Feb 11, 2013 | 21.09 | 21.22 | 20.77 | 20.97 | 58,438 | -0.16(-0.77%) |
Feb 08, 2013 | 20.63 | 21.15 | 20.56 | 21.14 | 114,159 | +0.50(+2.41%) |
Feb 07, 2013 | 20.86 | 20.92 | 20.40 | 20.64 | 155,582 | -0.27(-1.27%) |
Feb 06, 2013 | 21.24 | 21.24 | 20.44 | 20.91 | 312,769 | +0.09(+0.41%) |
Feb 04, 2013 | 20.97 | 21.10 | 20.75 | 20.82 | 129,671 | -0.27(-1.30%) |
Feb 01, 2013 | 20.58 | 21.45 | 20.53 | 21.09 | 214,711 | +0.56(+2.71%) |
Jan 31, 2013 | 20.56 | 20.67 | 20.43 | 20.54 | 228,115 | -0.02(-0.08%) |
Jan 30, 2013 | 20.58 | 20.74 | 20.30 | 20.55 | 138,741 | -0.12(-0.58%) |
Jan 29, 2013 | 20.71 | 20.87 | 20.55 | 20.67 | 150,550 | -0.03(-0.12%) |
Jan 28, 2013 | 20.85 | 21.11 | 20.59 | 20.70 | 174,865 | -0.06(-0.29%) |
Jan 25, 2013 | 20.58 | 21.23 | 20.49 | 20.76 | 235,235 | +0.33(+1.64%) |
Jan 24, 2013 | 20.45 | 20.54 | 20.19 | 20.43 | 246,279 | +0.02(+0.08%) |
Jan 23, 2013 | 20.46 | 20.49 | 20.22 | 20.41 | 174,520 | -0.01(-0.04%) |
Jan 22, 2013 | 20.46 | 20.49 | 20.12 | 20.42 | 171,299 | -0.08(-0.38%) |
Jan 18, 2013 | 20.42 | 20.52 | 20.01 | 20.49 | 132,732 | +0.11(+0.55%) |
Jan 17, 2013 | 20.09 | 20.48 | 19.97 | 20.38 | 80,965 | +0.33(+1.62%) |
Jan 16, 2013 | 19.40 | 20.11 | 19.40 | 20.06 | 176,655 | +0.38(+1.92%) |
Jan 15, 2013 | 20.12 | 21.13 | 19.49 | 19.68 | 273,139 | -0.09(-0.43%) |
Jan 14, 2013 | 19.38 | 19.77 | 19.04 | 19.76 | 273,855 | +0.27(+1.36%) |
Jan 11, 2013 | 19.22 | 19.53 | 18.77 | 19.50 | 112,404 | +0.32(+1.65%) |
Jan 10, 2013 | 19.60 | 19.92 | 19.01 | 19.18 | 70,078 | -0.27(-1.41%) |
Jan 09, 2013 | 19.45 | 19.75 | 19.40 | 19.46 | 152,726 | +0.12(+0.62%) |
Jan 08, 2013 | 19.56 | 19.73 | 19.20 | 19.34 | 113,926 | -0.19(-0.97%) |
Jan 07, 2013 | 19.52 | 19.64 | 19.19 | 19.52 | 173,794 | -0.18(-0.91%) |
Jan 04, 2013 | 19.60 | 19.85 | 19.50 | 19.70 | 87,440 | +0.21(+1.10%) |
Jan 03, 2013 | 19.45 | 19.72 | 19.25 | 19.49 | 153,903 | +0.04(+0.22%) |