Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 39.23 | 39.83 | 38.83 | 39.70 | 57,218 | +0.56(+1.44%) |
Mar 27, 2013 | 39.90 | 39.90 | 39.00 | 39.13 | 69,323 | -0.53(-1.34%) |
Mar 26, 2013 | 39.62 | 39.83 | 38.83 | 39.66 | 49,923 | +0.06(+0.16%) |
Mar 25, 2013 | 39.48 | 39.68 | 38.75 | 39.60 | 37,783 | +0.34(+0.88%) |
Mar 22, 2013 | 37.92 | 39.48 | 37.66 | 39.26 | 56,481 | +1.53(+4.05%) |
Mar 21, 2013 | 37.67 | 37.95 | 36.85 | 37.73 | 58,205 | -0.21(-0.56%) |
Mar 20, 2013 | 37.07 | 37.95 | 36.78 | 37.94 | 46,624 | +0.88(+2.38%) |
Mar 19, 2013 | 36.63 | 37.17 | 35.61 | 37.06 | 103,589 | +0.62(+1.70%) |
Mar 18, 2013 | 34.84 | 37.45 | 34.70 | 36.44 | 259,522 | +1.15(+3.25%) |
Mar 15, 2013 | 33.70 | 35.30 | 33.62 | 35.29 | 111,313 | +1.59(+4.71%) |
Mar 14, 2013 | 32.31 | 34.10 | 31.78 | 33.70 | 49,182 | +1.91(+6.00%) |
Mar 13, 2013 | 32.10 | 32.12 | 31.56 | 31.80 | 40,909 | -0.06(-0.19%) |
Mar 12, 2013 | 31.74 | 32.01 | 31.34 | 31.86 | 129,959 | +0.15(+0.47%) |
Mar 11, 2013 | 31.54 | 32.41 | 31.01 | 31.71 | 58,274 | +0.38(+1.21%) |
Mar 08, 2013 | 30.89 | 31.43 | 30.45 | 31.33 | 37,185 | +0.58(+1.89%) |
Mar 07, 2013 | 30.37 | 30.88 | 29.95 | 30.75 | 62,871 | +0.30(+0.99%) |
Mar 06, 2013 | 30.46 | 30.87 | 30.09 | 30.45 | 51,652 | -0.25(-0.81%) |
Mar 05, 2013 | 30.23 | 31.47 | 30.04 | 30.69 | 87,251 | +0.54(+1.79%) |
Mar 04, 2013 | 28.61 | 30.81 | 28.46 | 30.16 | 103,804 | +1.46(+5.07%) |
Mar 01, 2013 | 28.44 | 28.87 | 27.04 | 28.70 | 101,365 | -0.07(-0.25%) |
Feb 28, 2013 | 28.66 | 29.70 | 28.55 | 28.77 | 135,411 | +1.00(+3.59%) |
Feb 27, 2013 | 30.21 | 30.50 | 27.65 | 27.77 | 163,912 | -2.28(-7.58%) |
Feb 26, 2013 | 30.88 | 31.53 | 29.83 | 30.05 | 329,189 | +1.05(+3.62%) |
Feb 22, 2013 | 25.47 | 29.12 | 25.47 | 29.00 | 242,169 | +4.25(+17.15%) |
Feb 21, 2013 | 23.42 | 25.01 | 23.05 | 24.75 | 117,059 | +1.41(+6.05%) |
Feb 20, 2013 | 22.53 | 23.78 | 22.51 | 23.34 | 26,325 | +0.70(+3.08%) |
Feb 19, 2013 | 22.21 | 22.85 | 22.19 | 22.65 | 7,420 | +0.34(+1.54%) |
Feb 15, 2013 | 22.09 | 22.30 | 21.95 | 22.30 | 23,474 | +0.16(+0.72%) |
Feb 14, 2013 | 22.20 | 22.31 | 21.53 | 22.14 | 9,952 | -0.05(-0.24%) |
Feb 13, 2013 | 21.68 | 22.24 | 21.59 | 22.20 | 12,192 | +0.70(+3.24%) |
Feb 12, 2013 | 22.73 | 22.75 | 21.19 | 21.50 | 130,246 | -1.28(-5.62%) |
Feb 11, 2013 | 22.24 | 22.89 | 22.09 | 22.78 | 34,635 | +0.50(+2.26%) |
Feb 08, 2013 | 22.35 | 22.44 | 21.96 | 22.28 | 35,441 | +0.11(+0.52%) |
Feb 07, 2013 | 22.17 | 22.27 | 21.89 | 22.16 | 11,692 | +0.05(+0.24%) |
Feb 06, 2013 | 22.07 | 22.22 | 21.92 | 22.11 | 16,385 | -0.12(-0.56%) |
Feb 04, 2013 | 22.33 | 22.38 | 22.08 | 22.23 | 36,203 | -0.20(-0.90%) |
Feb 01, 2013 | 22.31 | 22.50 | 21.87 | 22.43 | 31,851 | +0.17(+0.75%) |
Jan 31, 2013 | 21.75 | 22.31 | 21.21 | 22.27 | 56,272 | +0.45(+2.06%) |
Jan 30, 2013 | 22.36 | 22.36 | 21.72 | 21.82 | 28,334 | -0.50(-2.25%) |
Jan 29, 2013 | 21.50 | 22.36 | 21.50 | 22.32 | 72,718 | +0.72(+3.35%) |
Jan 28, 2013 | 21.74 | 22.20 | 21.48 | 21.60 | 51,939 | -0.18(-0.81%) |
Jan 25, 2013 | 21.12 | 21.95 | 20.79 | 21.77 | 66,232 | +0.77(+3.66%) |
Jan 24, 2013 | 22.24 | 22.82 | 20.57 | 21.00 | 161,576 | -1.21(-5.44%) |
Jan 23, 2013 | 22.47 | 23.24 | 21.86 | 22.21 | 61,372 | -0.42(-1.87%) |
Jan 22, 2013 | 22.67 | 22.83 | 22.41 | 22.64 | 18,797 | +0.01(+0.04%) |
Jan 18, 2013 | 23.17 | 23.25 | 22.50 | 22.63 | 54,294 | -0.67(-2.88%) |
Jan 17, 2013 | 23.03 | 23.38 | 22.15 | 23.30 | 45,538 | +0.47(+2.05%) |
Jan 16, 2013 | 23.39 | 24.11 | 22.73 | 22.83 | 54,821 | -0.57(-2.45%) |
Jan 15, 2013 | 23.71 | 23.71 | 23.21 | 23.40 | 30,883 | -0.37(-1.56%) |
Jan 14, 2013 | 24.50 | 24.71 | 23.69 | 23.78 | 59,010 | -0.86(-3.51%) |
Jan 11, 2013 | 23.71 | 24.89 | 23.71 | 24.64 | 69,378 | +0.88(+3.71%) |
Jan 10, 2013 | 23.57 | 23.83 | 23.12 | 23.76 | 44,501 | +0.29(+1.24%) |
Jan 09, 2013 | 22.85 | 23.62 | 22.73 | 23.47 | 75,493 | +0.67(+2.94%) |
Jan 08, 2013 | 22.98 | 23.28 | 22.24 | 22.80 | 36,753 | -0.26(-1.11%) |
Jan 07, 2013 | 22.80 | 23.31 | 22.53 | 23.05 | 28,233 | +0.32(+1.40%) |
Jan 04, 2013 | 23.06 | 23.25 | 22.20 | 22.73 | 94,504 | -0.09(-0.39%) |
Jan 03, 2013 | 23.46 | 23.59 | 22.77 | 22.82 | 50,840 | -0.42(-1.82%) |