Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.29 | 19.67 | 19.29 | 19.67 | 12,778 | +0.11(+0.56%) |
Mar 27, 2013 | 19.08 | 19.57 | 19.08 | 19.56 | 25,660 | -0.34(-1.71%) |
Mar 26, 2013 | 19.63 | 19.90 | 19.63 | 19.90 | 21,504 | +0.42(+2.16%) |
Mar 25, 2013 | 19.62 | 19.69 | 19.36 | 19.48 | 19,390 | -0.43(-2.16%) |
Mar 22, 2013 | 19.52 | 19.99 | 19.52 | 19.91 | 16,207 | -0.06(-0.30%) |
Mar 21, 2013 | 20.01 | 20.18 | 19.95 | 19.97 | 14,509 | -0.54(-2.63%) |
Mar 20, 2013 | 20.55 | 20.58 | 20.37 | 20.51 | 9,712 | +0.14(+0.69%) |
Mar 19, 2013 | 20.34 | 20.55 | 20.20 | 20.37 | 7,486 | -0.02(-0.10%) |
Mar 18, 2013 | 20.16 | 20.46 | 20.16 | 20.39 | 4,607 | -0.27(-1.31%) |
Mar 15, 2013 | 20.55 | 20.77 | 20.55 | 20.66 | 11,523 | -0.12(-0.58%) |
Mar 14, 2013 | 20.40 | 20.79 | 20.40 | 20.78 | 6,157 | +0.27(+1.32%) |
Mar 13, 2013 | 20.54 | 20.56 | 20.40 | 20.51 | 5,133 | -0.11(-0.53%) |
Mar 12, 2013 | 20.63 | 20.76 | 20.59 | 20.62 | 4,865 | +0.00(+0.00%) |
Mar 11, 2013 | 20.42 | 20.72 | 20.42 | 20.62 | 7,551 | -0.15(-0.72%) |
Mar 08, 2013 | 20.57 | 20.77 | 20.57 | 20.77 | 10,869 | +0.02(+0.10%) |
Mar 07, 2013 | 20.77 | 20.96 | 20.71 | 20.75 | 20,892 | +0.00(+0.00%) |
Mar 06, 2013 | 20.62 | 20.77 | 20.62 | 20.75 | 17,433 | -0.14(-0.67%) |
Mar 05, 2013 | 20.78 | 20.94 | 20.78 | 20.89 | 13,145 | -0.02(-0.10%) |
Mar 04, 2013 | 20.47 | 20.91 | 20.47 | 20.91 | 12,342 | +0.25(+1.21%) |
Mar 01, 2013 | 20.40 | 20.67 | 20.40 | 20.66 | 4,879 | +0.04(+0.19%) |
Feb 28, 2013 | 20.47 | 20.78 | 20.47 | 20.62 | 22,088 | +0.02(+0.10%) |
Feb 27, 2013 | 20.21 | 20.60 | 20.21 | 20.60 | 16,822 | +0.02(+0.10%) |
Feb 26, 2013 | 20.28 | 20.59 | 20.28 | 20.58 | 8,086 | -0.40(-1.91%) |
Feb 22, 2013 | 20.80 | 21.01 | 20.79 | 20.98 | 46,962 | +0.43(+2.09%) |
Feb 21, 2013 | 20.44 | 20.60 | 20.41 | 20.55 | 18,174 | -0.01(-0.05%) |
Feb 20, 2013 | 20.80 | 20.81 | 20.55 | 20.56 | 8,352 | +0.06(+0.29%) |
Feb 19, 2013 | 20.12 | 20.50 | 20.12 | 20.50 | 24,906 | -1.15(-5.31%) |
Feb 15, 2013 | 21.22 | 21.65 | 21.21 | 21.65 | 17,771 | +0.32(+1.50%) |
Feb 14, 2013 | 21.21 | 21.33 | 21.06 | 21.33 | 10,089 | +0.00(+0.00%) |
Feb 13, 2013 | 21.00 | 21.37 | 21.00 | 21.33 | 10,830 | +0.14(+0.66%) |
Feb 12, 2013 | 20.96 | 21.24 | 20.96 | 21.19 | 7,407 | -0.01(-0.05%) |
Feb 11, 2013 | 21.07 | 21.30 | 21.07 | 21.20 | 11,798 | -0.10(-0.47%) |
Feb 08, 2013 | 21.18 | 21.35 | 21.18 | 21.30 | 13,975 | -0.09(-0.42%) |
Feb 07, 2013 | 21.25 | 21.39 | 21.18 | 21.39 | 26,559 | -0.13(-0.60%) |
Feb 06, 2013 | 21.13 | 21.63 | 21.13 | 21.52 | 32,244 | +0.03(+0.14%) |
Feb 04, 2013 | 21.54 | 21.72 | 21.44 | 21.49 | 892,212 | -0.47(-2.14%) |
Feb 01, 2013 | 21.79 | 21.97 | 21.76 | 21.96 | 172,861 | +0.48(+2.23%) |
Jan 31, 2013 | 21.41 | 21.60 | 21.35 | 21.48 | 22,635 | -0.10(-0.46%) |
Jan 30, 2013 | 21.35 | 21.69 | 21.35 | 21.58 | 102,977 | +0.01(+0.05%) |
Jan 29, 2013 | 21.15 | 21.60 | 21.15 | 21.57 | 243,427 | +0.14(+0.65%) |
Jan 28, 2013 | 21.22 | 21.45 | 21.19 | 21.43 | 139,566 | -0.17(-0.79%) |
Jan 25, 2013 | 21.30 | 21.69 | 21.30 | 21.60 | 71,732 | +0.78(+3.75%) |
Jan 24, 2013 | 20.62 | 20.92 | 20.62 | 20.82 | 18,968 | +0.28(+1.36%) |
Jan 23, 2013 | 20.53 | 20.56 | 20.31 | 20.54 | 6,148 | +0.16(+0.79%) |
Jan 22, 2013 | 20.19 | 20.38 | 20.19 | 20.38 | 4,214 | -0.27(-1.31%) |
Jan 18, 2013 | 20.50 | 20.65 | 20.40 | 20.65 | 7,285 | +0.00(+0.00%) |
Jan 17, 2013 | 20.51 | 20.75 | 20.49 | 20.65 | 10,577 | +0.03(+0.15%) |
Jan 16, 2013 | 20.60 | 20.70 | 20.44 | 20.62 | 7,942 | +0.62(+3.10%) |
Jan 15, 2013 | 19.87 | 20.22 | 19.87 | 20.00 | 6,174 | +0.05(+0.25%) |
Jan 14, 2013 | 19.80 | 20.01 | 19.80 | 19.95 | 26,689 | -0.27(-1.34%) |
Jan 12, 2013 | 20.13 | 20.24 | 20.12 | 20.22 | 16,376 | +0.00(+0.00%) |
Jan 11, 2013 | 20.13 | 20.24 | 20.12 | 20.22 | 16,376 | +0.09(+0.45%) |
Jan 10, 2013 | 19.90 | 20.23 | 19.88 | 20.13 | 26,808 | +0.19(+0.95%) |
Jan 09, 2013 | 19.82 | 19.94 | 19.78 | 19.94 | 5,442 | -0.18(-0.89%) |
Jan 08, 2013 | 20.01 | 20.13 | 19.93 | 20.12 | 8,796 | +0.14(+0.70%) |
Jan 07, 2013 | 19.83 | 20.04 | 19.83 | 19.98 | 6,782 | +0.13(+0.65%) |
Jan 04, 2013 | 19.61 | 19.85 | 19.61 | 19.85 | 9,025 | +0.48(+2.48%) |
Jan 03, 2013 | 19.47 | 19.66 | 19.37 | 19.37 | 3,248 | -0.52(-2.61%) |