Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.05 | 21.05 | 20.90 | 21.00 | 400,346 | -1.92(-8.38%) |
Mar 27, 2013 | 22.55 | 23.00 | 22.55 | 22.92 | 28,111 | +0.00(+0.00%) |
Mar 26, 2013 | 22.89 | 23.16 | 22.83 | 22.92 | 72,200 | -0.23(-0.99%) |
Mar 25, 2013 | 23.10 | 23.44 | 22.90 | 23.15 | 59,323 | -0.18(-0.77%) |
Mar 22, 2013 | 23.19 | 23.42 | 23.19 | 23.33 | 25,817 | +0.28(+1.21%) |
Mar 21, 2013 | 22.73 | 23.17 | 22.71 | 23.05 | 30,685 | -0.27(-1.16%) |
Mar 20, 2013 | 23.62 | 23.62 | 23.25 | 23.32 | 49,085 | -0.23(-0.98%) |
Mar 19, 2013 | 23.55 | 23.56 | 23.07 | 23.55 | 58,716 | +0.35(+1.51%) |
Mar 18, 2013 | 23.00 | 23.37 | 22.80 | 23.20 | 45,004 | +0.60(+2.65%) |
Mar 15, 2013 | 22.94 | 22.94 | 22.35 | 22.60 | 57,977 | -0.10(-0.44%) |
Mar 14, 2013 | 22.20 | 22.82 | 22.20 | 22.70 | 48,161 | -0.06(-0.26%) |
Mar 13, 2013 | 22.58 | 23.20 | 22.58 | 22.76 | 33,394 | +0.25(+1.11%) |
Mar 12, 2013 | 22.03 | 22.70 | 21.97 | 22.51 | 79,846 | +0.06(+0.27%) |
Mar 11, 2013 | 22.50 | 22.51 | 22.18 | 22.45 | 27,910 | +0.15(+0.67%) |
Mar 08, 2013 | 22.47 | 22.50 | 22.26 | 22.30 | 47,258 | +0.24(+1.09%) |
Mar 07, 2013 | 22.17 | 22.35 | 22.06 | 22.06 | 30,303 | -0.39(-1.74%) |
Mar 06, 2013 | 22.25 | 22.48 | 22.15 | 22.45 | 77,997 | -0.07(-0.31%) |
Mar 05, 2013 | 22.41 | 22.55 | 22.41 | 22.52 | 65,436 | +0.23(+1.03%) |
Mar 04, 2013 | 21.94 | 22.42 | 21.94 | 22.29 | 61,896 | -0.16(-0.71%) |
Mar 01, 2013 | 22.77 | 22.77 | 22.27 | 22.45 | 40,294 | -0.40(-1.75%) |
Feb 28, 2013 | 23.00 | 23.04 | 22.85 | 22.85 | 20,272 | +0.03(+0.14%) |
Feb 27, 2013 | 22.88 | 22.90 | 22.70 | 22.82 | 52,966 | -0.06(-0.27%) |
Feb 26, 2013 | 22.33 | 22.90 | 22.30 | 22.88 | 49,300 | +0.63(+2.83%) |
Feb 25, 2013 | 22.05 | 22.41 | 22.00 | 22.25 | 46,425 | -0.25(-1.11%) |
Feb 22, 2013 | 22.48 | 22.50 | 22.25 | 22.50 | 30,028 | +0.47(+2.13%) |
Feb 21, 2013 | 22.00 | 22.08 | 21.83 | 22.03 | 37,383 | +0.00(+0.00%) |
Feb 20, 2013 | 22.68 | 22.94 | 22.01 | 22.03 | 33,054 | -0.42(-1.87%) |
Feb 19, 2013 | 22.55 | 22.70 | 22.38 | 22.45 | 56,209 | -0.91(-3.90%) |
Feb 15, 2013 | 23.67 | 23.68 | 23.35 | 23.36 | 23,162 | -0.59(-2.46%) |
Feb 14, 2013 | 23.96 | 24.21 | 23.92 | 23.95 | 22,224 | -0.07(-0.29%) |
Feb 13, 2013 | 24.08 | 24.17 | 24.02 | 24.02 | 119,483 | -0.51(-2.08%) |
Feb 12, 2013 | 24.24 | 24.55 | 24.24 | 24.53 | 61,926 | -0.02(-0.08%) |
Feb 11, 2013 | 24.68 | 24.72 | 24.41 | 24.55 | 61,500 | -0.51(-2.04%) |
Feb 08, 2013 | 25.19 | 25.25 | 25.02 | 25.06 | 44,061 | +1.03(+4.29%) |
Feb 07, 2013 | 23.85 | 24.08 | 23.85 | 24.03 | 62,179 | +0.11(+0.46%) |
Feb 06, 2013 | 23.76 | 24.10 | 23.76 | 23.92 | 20,967 | -0.55(-2.25%) |
Feb 04, 2013 | 24.34 | 24.55 | 24.33 | 24.47 | 31,541 | -0.18(-0.73%) |
Feb 01, 2013 | 24.31 | 24.70 | 24.30 | 24.65 | 41,937 | +0.45(+1.86%) |
Jan 31, 2013 | 24.25 | 24.40 | 24.20 | 24.20 | 129,086 | -0.18(-0.74%) |
Jan 30, 2013 | 24.31 | 24.53 | 24.29 | 24.38 | 56,350 | -0.17(-0.69%) |
Jan 29, 2013 | 24.35 | 24.55 | 24.10 | 24.55 | 39,771 | +0.09(+0.37%) |
Jan 28, 2013 | 24.51 | 24.65 | 24.36 | 24.46 | 86,362 | -0.17(-0.69%) |
Jan 25, 2013 | 24.64 | 24.79 | 24.46 | 24.63 | 86,412 | -0.32(-1.28%) |
Jan 24, 2013 | 25.05 | 25.17 | 24.94 | 24.95 | 311,853 | +0.24(+0.97%) |
Jan 23, 2013 | 24.71 | 24.90 | 24.70 | 24.71 | 155,458 | -0.07(-0.28%) |
Jan 22, 2013 | 24.68 | 24.85 | 24.42 | 24.78 | 93,970 | +0.53(+2.19%) |
Jan 18, 2013 | 24.11 | 24.25 | 24.11 | 24.25 | 39,630 | +0.01(+0.04%) |
Jan 17, 2013 | 24.40 | 24.40 | 23.94 | 24.24 | 57,935 | +0.41(+1.72%) |
Jan 16, 2013 | 23.80 | 24.00 | 23.75 | 23.83 | 79,108 | +0.18(+0.76%) |
Jan 15, 2013 | 23.43 | 23.80 | 23.41 | 23.65 | 224,060 | +0.60(+2.61%) |
Jan 14, 2013 | 22.94 | 23.10 | 22.94 | 23.05 | 309,348 | +0.21(+0.91%) |
Jan 12, 2013 | 22.82 | 23.08 | 22.82 | 22.84 | 66,039 | +0.00(+0.00%) |
Jan 11, 2013 | 22.82 | 23.08 | 22.82 | 22.84 | 66,039 | -0.28(-1.21%) |
Jan 10, 2013 | 23.00 | 23.20 | 22.85 | 23.12 | 46,717 | -0.06(-0.26%) |
Jan 09, 2013 | 23.05 | 23.31 | 23.05 | 23.18 | 11,214 | -0.22(-0.94%) |
Jan 08, 2013 | 23.33 | 23.49 | 23.25 | 23.40 | 45,257 | -0.24(-1.02%) |
Jan 07, 2013 | 23.51 | 23.65 | 23.51 | 23.64 | 20,731 | -0.33(-1.38%) |
Jan 04, 2013 | 23.81 | 24.06 | 23.76 | 23.97 | 34,531 | -0.44(-1.80%) |
Jan 03, 2013 | 24.85 | 24.99 | 24.31 | 24.41 | 21,103 | +0.15(+0.62%) |