Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.03 | 25.03 | 24.37 | 24.68 | 321,835 | -0.34(-1.37%) |
Mar 27, 2013 | 24.60 | 25.03 | 24.52 | 25.03 | 170,566 | +0.29(+1.19%) |
Mar 26, 2013 | 24.64 | 24.83 | 24.41 | 24.73 | 220,964 | +0.21(+0.86%) |
Mar 25, 2013 | 24.70 | 24.83 | 24.29 | 24.52 | 279,056 | -0.18(-0.71%) |
Mar 22, 2013 | 24.20 | 24.80 | 24.20 | 24.70 | 293,384 | +0.51(+2.12%) |
Mar 21, 2013 | 24.65 | 24.74 | 24.08 | 24.19 | 229,823 | -0.52(-2.10%) |
Mar 20, 2013 | 24.66 | 24.71 | 24.47 | 24.71 | 280,325 | +0.29(+1.20%) |
Mar 19, 2013 | 23.79 | 24.55 | 23.77 | 24.42 | 492,395 | +0.70(+2.97%) |
Mar 18, 2013 | 24.00 | 24.17 | 23.59 | 23.71 | 148,415 | -0.47(-1.94%) |
Mar 15, 2013 | 23.92 | 24.47 | 23.92 | 24.18 | 618,730 | +0.32(+1.34%) |
Mar 14, 2013 | 23.77 | 23.96 | 23.62 | 23.86 | 207,370 | +0.13(+0.53%) |
Mar 13, 2013 | 23.74 | 23.81 | 23.64 | 23.74 | 219,644 | +0.06(+0.25%) |
Mar 12, 2013 | 23.61 | 24.03 | 23.47 | 23.68 | 328,064 | +0.07(+0.28%) |
Mar 11, 2013 | 23.13 | 23.70 | 23.13 | 23.61 | 185,283 | +0.35(+1.51%) |
Mar 08, 2013 | 23.00 | 23.28 | 22.64 | 23.26 | 455,739 | +0.36(+1.57%) |
Mar 07, 2013 | 22.43 | 22.97 | 22.23 | 22.90 | 431,600 | +0.42(+1.87%) |
Mar 06, 2013 | 22.44 | 22.69 | 22.37 | 22.48 | 532,430 | +0.11(+0.49%) |
Mar 05, 2013 | 22.62 | 22.83 | 22.36 | 22.37 | 433,861 | -0.13(-0.56%) |
Mar 04, 2013 | 22.15 | 22.60 | 22.08 | 22.49 | 280,274 | +0.16(+0.71%) |
Mar 01, 2013 | 22.28 | 22.67 | 21.87 | 22.34 | 246,714 | -0.24(-1.08%) |
Feb 28, 2013 | 22.52 | 22.66 | 22.45 | 22.58 | 214,983 | +0.02(+0.07%) |
Feb 27, 2013 | 22.14 | 22.81 | 22.14 | 22.56 | 248,665 | +0.34(+1.55%) |
Feb 26, 2013 | 21.75 | 22.30 | 21.61 | 22.22 | 647,359 | +0.20(+0.91%) |
Feb 25, 2013 | 22.08 | 22.60 | 21.97 | 22.02 | 633,889 | +0.11(+0.50%) |
Feb 22, 2013 | 21.34 | 21.93 | 21.18 | 21.91 | 607,761 | +1.42(+6.92%) |
Feb 21, 2013 | 21.12 | 21.14 | 20.24 | 20.49 | 261,397 | -0.55(-2.63%) |
Feb 20, 2013 | 21.37 | 21.67 | 21.04 | 21.04 | 234,808 | -0.38(-1.76%) |
Feb 19, 2013 | 21.18 | 21.43 | 21.09 | 21.42 | 194,941 | +0.34(+1.59%) |
Feb 15, 2013 | 21.55 | 21.75 | 21.04 | 21.09 | 178,869 | -0.34(-1.57%) |
Feb 14, 2013 | 21.04 | 21.45 | 20.84 | 21.42 | 243,087 | +0.34(+1.59%) |
Feb 13, 2013 | 20.82 | 21.10 | 20.78 | 21.09 | 122,576 | +0.27(+1.29%) |
Feb 12, 2013 | 20.87 | 20.96 | 20.67 | 20.82 | 166,723 | -0.03(-0.16%) |
Feb 11, 2013 | 20.76 | 20.88 | 20.67 | 20.85 | 74,655 | +0.03(+0.12%) |
Feb 08, 2013 | 20.55 | 20.84 | 20.52 | 20.83 | 113,201 | +0.26(+1.26%) |
Feb 07, 2013 | 20.44 | 20.58 | 20.40 | 20.57 | 193,445 | +0.12(+0.57%) |
Feb 06, 2013 | 20.50 | 20.63 | 20.35 | 20.45 | 282,074 | +0.20(+0.99%) |
Feb 04, 2013 | 20.15 | 20.36 | 20.02 | 20.25 | 260,780 | +0.03(+0.12%) |
Feb 01, 2013 | 20.13 | 20.40 | 20.13 | 20.22 | 362,921 | +0.09(+0.46%) |
Jan 31, 2013 | 20.34 | 20.49 | 20.06 | 20.13 | 440,325 | -0.21(-1.03%) |
Jan 30, 2013 | 20.69 | 20.69 | 20.21 | 20.34 | 190,087 | -0.44(-2.10%) |
Jan 29, 2013 | 21.03 | 21.03 | 20.60 | 20.78 | 291,298 | -0.20(-0.96%) |
Jan 28, 2013 | 20.54 | 21.04 | 20.41 | 20.98 | 459,944 | +0.44(+2.12%) |
Jan 25, 2013 | 20.28 | 20.57 | 20.07 | 20.54 | 284,056 | +0.30(+1.49%) |
Jan 24, 2013 | 19.58 | 20.47 | 19.48 | 20.24 | 256,216 | +0.63(+3.21%) |
Jan 23, 2013 | 19.59 | 19.74 | 19.48 | 19.61 | 164,706 | +0.07(+0.34%) |
Jan 22, 2013 | 19.27 | 19.54 | 19.26 | 19.54 | 136,575 | +0.23(+1.22%) |
Jan 18, 2013 | 19.08 | 19.42 | 19.08 | 19.31 | 155,094 | +0.19(+1.01%) |
Jan 17, 2013 | 18.81 | 19.20 | 18.81 | 19.11 | 84,677 | +0.33(+1.74%) |
Jan 16, 2013 | 18.88 | 18.90 | 18.54 | 18.79 | 119,389 | -0.09(-0.49%) |
Jan 15, 2013 | 18.54 | 18.94 | 18.47 | 18.88 | 113,662 | +0.18(+0.99%) |
Jan 14, 2013 | 18.74 | 18.95 | 18.58 | 18.70 | 115,895 | -0.06(-0.31%) |
Jan 11, 2013 | 18.85 | 18.85 | 18.61 | 18.75 | 334,869 | -0.05(-0.27%) |
Jan 10, 2013 | 18.87 | 18.91 | 18.54 | 18.80 | 174,634 | -0.02(-0.09%) |
Jan 09, 2013 | 18.85 | 18.92 | 18.69 | 18.82 | 181,563 | +0.09(+0.49%) |
Jan 08, 2013 | 18.70 | 18.90 | 18.54 | 18.73 | 287,900 | +0.06(+0.31%) |
Jan 07, 2013 | 18.66 | 18.80 | 18.55 | 18.67 | 185,517 | +0.01(+0.05%) |
Jan 04, 2013 | 18.76 | 18.85 | 18.57 | 18.66 | 217,194 | -0.04(-0.22%) |
Jan 03, 2013 | 18.58 | 19.06 | 18.48 | 18.70 | 368,090 | +0.09(+0.50%) |