Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.43 | 21.53 | 21.30 | 21.46 | 406,254 | +0.11(+0.50%) |
Mar 27, 2013 | 21.39 | 21.56 | 21.15 | 21.35 | 426,111 | -0.13(-0.62%) |
Mar 26, 2013 | 21.62 | 21.67 | 21.39 | 21.49 | 618,496 | -0.04(-0.21%) |
Mar 25, 2013 | 21.50 | 21.96 | 21.37 | 21.53 | 654,324 | +0.05(+0.25%) |
Mar 22, 2013 | 21.43 | 21.79 | 21.40 | 21.48 | 591,016 | +0.11(+0.50%) |
Mar 21, 2013 | 20.98 | 21.56 | 20.93 | 21.37 | 582,026 | +0.38(+1.80%) |
Mar 20, 2013 | 20.60 | 21.13 | 20.60 | 20.99 | 553,478 | +0.43(+2.10%) |
Mar 19, 2013 | 20.37 | 20.56 | 20.27 | 20.56 | 411,418 | +0.23(+1.12%) |
Mar 18, 2013 | 19.90 | 20.37 | 19.67 | 20.33 | 765,666 | +0.19(+0.93%) |
Mar 15, 2013 | 20.58 | 20.58 | 20.05 | 20.15 | 2,427,816 | -0.48(-2.31%) |
Mar 14, 2013 | 20.78 | 20.80 | 20.49 | 20.62 | 788,911 | -0.18(-0.86%) |
Mar 13, 2013 | 20.95 | 21.02 | 20.66 | 20.80 | 611,641 | -0.23(-1.08%) |
Mar 12, 2013 | 21.05 | 21.17 | 20.77 | 21.03 | 562,947 | +0.03(+0.15%) |
Mar 11, 2013 | 21.14 | 21.14 | 20.94 | 21.00 | 574,346 | -0.20(-0.94%) |
Mar 08, 2013 | 20.90 | 21.22 | 20.81 | 21.20 | 658,274 | +0.39(+1.88%) |
Mar 07, 2013 | 20.65 | 20.98 | 20.60 | 20.81 | 987,669 | +0.22(+1.06%) |
Mar 06, 2013 | 20.89 | 20.95 | 20.27 | 20.59 | 1,153,536 | -0.22(-1.05%) |
Mar 05, 2013 | 20.92 | 20.93 | 20.60 | 20.81 | 768,430 | +0.00(+0.02%) |
Mar 04, 2013 | 20.57 | 20.83 | 20.23 | 20.80 | 760,132 | +0.26(+1.28%) |
Mar 01, 2013 | 20.33 | 20.54 | 20.19 | 20.54 | 629,414 | +0.09(+0.44%) |
Feb 28, 2013 | 20.19 | 20.50 | 20.18 | 20.45 | 682,924 | +0.28(+1.39%) |
Feb 27, 2013 | 19.80 | 20.24 | 19.78 | 20.17 | 690,788 | +0.35(+1.77%) |
Feb 26, 2013 | 19.68 | 19.84 | 19.41 | 19.82 | 560,648 | +0.20(+1.02%) |
Feb 25, 2013 | 19.77 | 20.00 | 19.58 | 19.62 | 633,915 | +0.02(+0.11%) |
Feb 22, 2013 | 19.56 | 19.72 | 19.29 | 19.60 | 772,949 | +0.08(+0.39%) |
Feb 21, 2013 | 19.59 | 19.72 | 18.84 | 19.52 | 1,294,008 | -0.20(-0.99%) |
Feb 20, 2013 | 20.07 | 20.29 | 19.69 | 19.72 | 643,963 | -0.34(-1.69%) |
Feb 19, 2013 | 19.91 | 20.16 | 19.85 | 20.05 | 767,666 | +0.20(+1.01%) |
Feb 15, 2013 | 20.16 | 20.36 | 19.74 | 19.85 | 680,140 | -0.30(-1.50%) |
Feb 14, 2013 | 19.43 | 20.16 | 19.36 | 20.16 | 675,399 | +0.59(+3.00%) |
Feb 13, 2013 | 19.45 | 19.57 | 19.09 | 19.57 | 766,850 | +0.14(+0.73%) |
Feb 12, 2013 | 19.20 | 19.47 | 19.15 | 19.43 | 815,576 | +0.24(+1.25%) |
Feb 11, 2013 | 19.03 | 19.27 | 18.99 | 19.19 | 655,167 | +0.21(+1.13%) |
Feb 08, 2013 | 18.69 | 19.01 | 18.63 | 18.97 | 495,158 | +0.28(+1.52%) |
Feb 07, 2013 | 18.36 | 18.69 | 18.36 | 18.69 | 462,325 | +0.24(+1.33%) |
Feb 06, 2013 | 18.69 | 18.76 | 18.41 | 18.44 | 1,565,734 | -0.06(-0.31%) |
Feb 04, 2013 | 18.13 | 18.55 | 18.02 | 18.50 | 543,611 | +0.37(+2.04%) |
Feb 01, 2013 | 18.02 | 18.31 | 17.94 | 18.13 | 447,801 | +0.20(+1.12%) |
Jan 31, 2013 | 17.54 | 17.94 | 17.49 | 17.93 | 473,009 | +0.36(+2.03%) |
Jan 30, 2013 | 17.67 | 17.78 | 17.52 | 17.57 | 673,929 | -0.07(-0.42%) |
Jan 29, 2013 | 17.66 | 17.66 | 17.35 | 17.65 | 630,327 | -0.01(-0.07%) |
Jan 28, 2013 | 17.27 | 17.73 | 17.15 | 17.66 | 548,877 | +0.44(+2.58%) |
Jan 25, 2013 | 17.01 | 17.24 | 16.91 | 17.22 | 492,605 | +0.24(+1.40%) |
Jan 24, 2013 | 16.93 | 17.14 | 16.93 | 16.98 | 473,144 | +0.05(+0.29%) |
Jan 23, 2013 | 16.97 | 17.04 | 16.80 | 16.93 | 437,811 | -0.00(-0.03%) |
Jan 22, 2013 | 16.85 | 17.12 | 16.85 | 16.94 | 612,200 | +0.13(+0.76%) |
Jan 18, 2013 | 16.46 | 16.83 | 16.46 | 16.81 | 474,844 | +0.27(+1.62%) |
Jan 17, 2013 | 16.49 | 16.63 | 16.35 | 16.54 | 504,621 | +0.14(+0.86%) |
Jan 16, 2013 | 16.52 | 16.66 | 16.33 | 16.40 | 416,772 | -0.12(-0.75%) |
Jan 15, 2013 | 16.40 | 16.52 | 16.30 | 16.52 | 712,085 | +0.11(+0.67%) |
Jan 14, 2013 | 16.47 | 16.59 | 16.35 | 16.41 | 410,877 | -0.06(-0.37%) |
Jan 11, 2013 | 16.54 | 16.70 | 16.44 | 16.47 | 436,751 | -0.07(-0.45%) |
Jan 10, 2013 | 16.58 | 16.80 | 16.51 | 16.55 | 1,376,031 | +0.13(+0.80%) |
Jan 09, 2013 | 16.56 | 16.75 | 16.37 | 16.42 | 565,872 | -0.08(-0.48%) |
Jan 08, 2013 | 16.57 | 16.59 | 16.37 | 16.50 | 431,952 | +0.02(+0.13%) |
Jan 07, 2013 | 16.23 | 16.67 | 16.18 | 16.47 | 663,887 | +0.25(+1.54%) |
Jan 04, 2013 | 16.26 | 16.44 | 16.18 | 16.22 | 670,544 | +0.03(+0.19%) |
Jan 03, 2013 | 16.18 | 16.36 | 16.12 | 16.19 | 681,518 | +0.04(+0.22%) |